UK markets close in 1 hour 57 minutes

Kindred Group plc (0RDS.IL)

IOB - IOB Delayed price. Currency in SEK
Add to watchlist
123.80+0.45 (+0.36%)
As of 12:01PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024123.40123.80123.40123.80123.801,819
29 Apr 2024123.35123.40123.10123.35123.3562,346
26 Apr 2024123.65123.53123.30123.65123.655,855,690
25 Apr 2024123.25123.67123.10123.25123.252,662,722
24 Apr 2024123.45123.70123.10123.35123.351,292,048
23 Apr 2024123.15123.40123.00123.15123.152,578,958
22 Apr 2024123.65123.80121.90123.65123.652,591,842
19 Apr 2024123.65123.99123.50123.65123.651,306,618
18 Apr 2024124.10124.10123.20124.30124.307,282,531
17 Apr 2024124.60124.40124.00124.60124.605,181,960
16 Apr 2024124.70124.70124.49124.70124.70590,952
15 Apr 2024124.90124.96124.60124.90124.903,511,111
12 Apr 2024124.80124.85124.70124.80124.8031,858
11 Apr 2024124.50124.90124.50124.50124.5033,142
10 Apr 2024124.40124.70124.40124.40124.40367,523
09 Apr 2024124.50124.71124.39124.50124.501,451,903
08 Apr 2024124.50124.70124.50124.50124.50239,312
05 Apr 2024124.50124.66124.40124.30124.301,587,313
04 Apr 2024124.90124.80124.40124.70124.70244,880
03 Apr 2024124.90124.70124.60124.70124.7091,869
02 Apr 2024124.60124.62124.40124.60124.60526,858
28 Mar 2024124.30124.51124.20124.15124.15691,317
27 Mar 2024124.15124.45124.10124.15124.15982,627
26 Mar 2024123.78124.25123.90123.78123.783,396,108
25 Mar 2024123.57123.85123.50123.57123.5725,273
22 Mar 2024123.43123.60123.35123.47123.4736,601
21 Mar 2024123.22123.60123.20123.22123.22304,911
20 Mar 2024123.13123.30123.10123.13123.13382,667
19 Mar 2024122.95123.25123.00122.95122.95109,000
18 Mar 2024122.95123.10122.95123.03123.0353,018
15 Mar 2024123.03123.10122.95123.03123.0336,196
14 Mar 2024123.03123.15122.94123.03123.0359,485
13 Mar 2024122.90123.00122.90122.90122.9075,445
12 Mar 2024122.85122.97122.80122.85122.8532,128
11 Mar 2024122.75122.90122.75122.80122.80202,708
08 Mar 2024122.75122.94122.80122.75122.7538,378
07 Mar 2024122.85122.90122.80122.85122.8521,719
06 Mar 2024122.85122.85122.70122.75122.759,262
05 Mar 2024122.85122.95122.69123.03123.0318,161
04 Mar 2024122.80122.95122.80122.80122.80158,612
01 Mar 2024122.80122.90122.80122.85122.8560,327
29 Feb 2024122.90122.90122.80122.85122.85198,781
28 Feb 2024122.85122.90122.80122.85122.851,241,875
27 Feb 2024122.85122.92122.80122.85122.85372,966
26 Feb 2024122.80123.10122.75122.80122.8033,417
23 Feb 2024122.80123.35122.75122.80122.8038,284
22 Feb 2024122.80122.85122.65122.80122.801,101,182
21 Feb 2024122.80122.85122.65122.90122.90149,121
20 Feb 2024122.60122.70122.55122.65122.651,068,335
19 Feb 2024122.50122.70122.49122.50122.50163,418
16 Feb 2024122.55122.75122.45122.60122.601,410,703
15 Feb 2024122.55122.60122.44122.55122.551,491,951
14 Feb 2024122.60122.73122.45122.60122.603,850,298
13 Feb 2024122.65122.75122.54122.65122.656,134,533
12 Feb 2024122.70122.75122.60122.70122.702,417,583
09 Feb 2024122.65122.90122.15122.70122.701,191,557
08 Feb 2024122.75122.85122.65122.75122.753,925,359
07 Feb 2024122.95123.00122.70122.95122.955,122,685
06 Feb 2024122.95123.10122.80122.90122.903,008,599
05 Feb 2024122.90123.25122.90123.03123.03140,874
02 Feb 2024122.95123.00122.80122.95122.95531,595
01 Feb 2024122.85123.30122.75122.85122.85108,041
31 Jan 2024122.95123.02122.70122.95122.95217,439
30 Jan 2024123.07123.10122.65123.07123.077,337
29 Jan 2024123.18123.45122.94123.18123.18452,701
26 Jan 2024122.50123.50122.30122.50122.50429,590
25 Jan 2024121.68123.00121.75121.72121.722,521,448
24 Jan 2024121.78122.04121.68121.78121.783,797,094
23 Jan 2024121.68121.95121.65121.68121.684,722,087
22 Jan 2024122.70123.45121.30122.70122.7010,670,543
19 Jan 2024105.18106.80103.75105.28105.2851,152
18 Jan 2024101.38106.35100.35105.82105.82111,442
17 Jan 202498.26100.9597.0099.6799.67139,329
16 Jan 202496.8899.6297.3098.2698.26152,373
15 Jan 202495.6497.4894.1297.1497.14107,907
12 Jan 202493.6495.4493.5895.0195.01174,576
11 Jan 202493.0293.9992.6493.0293.0238,853
10 Jan 202490.6292.9790.7492.1092.10120,458
09 Jan 202490.4291.2089.7490.5690.5639,802
08 Jan 202489.8490.0088.2388.4388.4350,325
05 Jan 202489.9089.5188.0891.1791.17121,348
04 Jan 202491.2291.4490.0291.1791.1794,682
03 Jan 202492.3693.0090.9690.8590.85556,548
02 Jan 202493.1494.0091.9193.1293.12125,239
29 Dec 202394.8394.9893.1294.8394.8316,115
28 Dec 202394.1595.2493.8494.1594.15116,603
27 Dec 202394.9795.6293.7495.0395.0322,733
22 Dec 202397.1296.9995.0895.6795.6774,570
21 Dec 202399.8199.8291.7695.9595.95177,749
20 Dec 202398.84100.9598.82100.25100.2593,827
19 Dec 202397.1899.5897.0098.6998.6968,033
18 Dec 202395.7797.5096.3597.2197.2173,327
15 Dec 202395.7997.2695.4897.1897.18418,640
14 Dec 202396.3898.3895.0196.3496.34250,143
13 Dec 202394.8195.9294.8294.9594.95263,336
12 Dec 202394.2195.8293.9495.5895.58151,288
11 Dec 202394.0994.6893.6894.0994.09210,316
08 Dec 202392.3695.1492.2295.1195.11202,769
07 Dec 202390.7492.6490.8292.0292.0229,886
06 Dec 202390.3391.8689.8891.6191.61186,054
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...