UK markets open in 3 hours 50 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,298.60 -4.30 (-0.19%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,052.23 -2,987.23 (-5.85%)
Amundi S.A. (0RDX.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 65.63 | 65.63 | 156 |
| 29 Apr 2024 | 65.68 | 66.75 | 65.25 | 65.88 | 65.88 | 11,722 |
| 26 Apr 2024 | 65.03 | 68.30 | 65.74 | 66.90 | 66.90 | 442,917 |
| 25 Apr 2024 | 64.85 | 64.95 | 63.20 | 63.72 | 63.72 | 96,367 |
| 24 Apr 2024 | 65.28 | 65.75 | 64.75 | 65.32 | 65.32 | 77,435 |
| 23 Apr 2024 | 64.90 | 65.65 | 64.80 | 65.22 | 65.22 | 50,111 |
| 22 Apr 2024 | 64.10 | 65.30 | 64.00 | 64.60 | 64.60 | 59,821 |
| 19 Apr 2024 | 63.88 | 64.10 | 62.40 | 63.92 | 63.92 | 30,861 |
| 18 Apr 2024 | 63.88 | 63.95 | 63.35 | 63.83 | 63.83 | 41,210 |
| 17 Apr 2024 | 63.03 | 64.00 | 63.05 | 63.22 | 63.22 | 42,887 |
| 16 Apr 2024 | 63.58 | 63.65 | 62.75 | 62.95 | 62.95 | 119,060 |
| 15 Apr 2024 | 63.38 | 65.40 | 63.85 | 64.25 | 64.25 | 85,059 |
| 12 Apr 2024 | 64.30 | 65.45 | 63.50 | 64.05 | 64.05 | 54,032 |
| 11 Apr 2024 | 64.95 | 65.15 | 63.70 | 64.15 | 64.15 | 31,542 |
| 10 Apr 2024 | 65.38 | 66.10 | 64.55 | 64.75 | 64.75 | 31,972 |
| 09 Apr 2024 | 65.68 | 66.20 | 64.15 | 65.72 | 65.72 | 40,100 |
| 08 Apr 2024 | 65.13 | 66.65 | 65.15 | 65.57 | 65.57 | 182,805 |
| 05 Apr 2024 | 65.28 | 65.00 | 63.70 | 64.50 | 64.50 | 78,599 |
| 04 Apr 2024 | 65.57 | 66.40 | 65.40 | 65.68 | 65.68 | 64,051 |
| 03 Apr 2024 | 63.47 | 65.85 | 63.60 | 65.03 | 65.03 | 97,526 |
| 02 Apr 2024 | 64.00 | 64.50 | 63.00 | 63.88 | 63.88 | 62,768 |
| 28 Mar 2024 | 63.17 | 64.00 | 63.10 | 63.17 | 63.17 | 85,002 |
| 27 Mar 2024 | 63.38 | 63.50 | 60.90 | 63.38 | 63.38 | 61,296 |
| 26 Mar 2024 | 63.28 | 63.55 | 62.75 | 63.03 | 63.03 | 54,851 |
| 25 Mar 2024 | 62.95 | 63.40 | 62.30 | 62.70 | 62.70 | 34,934 |
| 22 Mar 2024 | 62.75 | 62.90 | 62.10 | 62.75 | 62.75 | 39,845 |
| 21 Mar 2024 | 61.78 | 63.05 | 61.80 | 62.30 | 62.30 | 171,646 |
| 20 Mar 2024 | 61.03 | 61.50 | 60.40 | 61.03 | 61.03 | 31,219 |
| 19 Mar 2024 | 60.30 | 61.10 | 60.20 | 61.08 | 61.08 | 109,426 |
| 18 Mar 2024 | 60.00 | 60.70 | 60.05 | 60.25 | 60.25 | 29,075 |
| 15 Mar 2024 | 59.67 | 60.15 | 59.70 | 59.83 | 59.83 | 231,515 |
| 14 Mar 2024 | 60.40 | 60.70 | 59.94 | 60.50 | 60.50 | 98,193 |
| 13 Mar 2024 | 61.03 | 61.10 | 60.25 | 60.90 | 60.90 | 63,871 |
| 12 Mar 2024 | 60.85 | 61.30 | 60.60 | 60.90 | 60.90 | 81,522 |
| 11 Mar 2024 | 61.33 | 61.60 | 60.80 | 61.22 | 61.22 | 133,488 |
| 08 Mar 2024 | 61.53 | 61.95 | 61.50 | 61.72 | 61.72 | 26,367 |
| 07 Mar 2024 | 60.60 | 61.70 | 60.70 | 61.72 | 61.72 | 23,866 |
| 06 Mar 2024 | 60.15 | 61.65 | 60.30 | 61.22 | 61.22 | 32,220 |
| 05 Mar 2024 | 60.50 | 60.45 | 60.00 | 60.20 | 60.20 | 49,026 |
| 04 Mar 2024 | 60.90 | 60.65 | 59.90 | 60.15 | 60.15 | 23,758 |
| 01 Mar 2024 | 60.45 | 61.50 | 60.35 | 60.90 | 60.90 | 63,333 |
| 29 Feb 2024 | 60.90 | 61.35 | 60.75 | 61.08 | 61.08 | 73,614 |
| 28 Feb 2024 | 61.03 | 60.95 | 60.40 | 60.90 | 60.90 | 16,098 |
| 27 Feb 2024 | 60.90 | 61.25 | 60.70 | 61.17 | 61.17 | 21,599 |
| 26 Feb 2024 | 61.53 | 61.60 | 60.89 | 61.38 | 61.38 | 37,673 |
| 23 Feb 2024 | 61.78 | 61.80 | 61.00 | 61.58 | 61.58 | 37,235 |
| 22 Feb 2024 | 61.03 | 61.85 | 60.50 | 61.42 | 61.42 | 49,393 |
| 21 Feb 2024 | 60.35 | 60.95 | 60.20 | 60.60 | 60.60 | 28,645 |
| 20 Feb 2024 | 60.35 | 60.85 | 59.75 | 60.35 | 60.35 | 39,018 |
| 19 Feb 2024 | 60.50 | 60.50 | 59.40 | 59.92 | 59.92 | 13,538 |
| 16 Feb 2024 | 60.30 | 60.80 | 59.90 | 60.40 | 60.40 | 115,358 |
| 15 Feb 2024 | 59.38 | 60.50 | 59.70 | 59.78 | 59.78 | 44,148 |
| 14 Feb 2024 | 59.03 | 60.05 | 59.05 | 59.38 | 59.38 | 87,754 |
| 13 Feb 2024 | 60.10 | 60.25 | 58.65 | 59.17 | 59.17 | 142,811 |
| 12 Feb 2024 | 60.30 | 61.00 | 59.80 | 60.45 | 60.45 | 65,860 |
| 09 Feb 2024 | 60.30 | 60.40 | 57.90 | 60.15 | 60.15 | 119,618 |
| 08 Feb 2024 | 60.80 | 61.25 | 60.40 | 61.08 | 61.08 | 82,343 |
| 07 Feb 2024 | 61.88 | 61.30 | 58.70 | 60.15 | 60.15 | 170,640 |
| 06 Feb 2024 | 61.47 | 62.35 | 61.10 | 61.78 | 61.78 | 67,908 |
| 05 Feb 2024 | 62.00 | 61.90 | 61.20 | 61.78 | 61.78 | 92,603 |
| 02 Feb 2024 | 62.20 | 62.95 | 61.55 | 62.35 | 62.35 | 60,430 |
| 01 Feb 2024 | 62.55 | 62.85 | 61.70 | 62.10 | 62.10 | 72,795 |
| 31 Jan 2024 | 63.03 | 63.15 | 62.50 | 62.90 | 62.90 | 81,553 |
| 30 Jan 2024 | 63.53 | 63.80 | 62.70 | 62.85 | 62.85 | 75,635 |
| 29 Jan 2024 | 65.03 | 64.80 | 62.85 | 63.13 | 63.13 | 36,519 |
| 26 Jan 2024 | 64.30 | 65.10 | 63.80 | 65.03 | 65.03 | 31,599 |
| 25 Jan 2024 | 63.58 | 64.16 | 63.40 | 63.58 | 63.58 | 39,137 |
| 24 Jan 2024 | 63.67 | 63.90 | 63.25 | 63.67 | 63.67 | 54,780 |
| 23 Jan 2024 | 63.22 | 63.75 | 62.80 | 62.95 | 62.95 | 45,529 |
| 22 Jan 2024 | 62.20 | 63.55 | 62.55 | 62.75 | 62.75 | 144,996 |
| 19 Jan 2024 | 62.40 | 62.60 | 61.75 | 62.40 | 62.40 | 29,011 |
| 18 Jan 2024 | 62.20 | 63.25 | 61.99 | 62.50 | 62.50 | 42,231 |
| 17 Jan 2024 | 62.30 | 62.40 | 60.95 | 61.88 | 61.88 | 59,693 |
| 16 Jan 2024 | 62.50 | 63.00 | 61.75 | 62.50 | 62.50 | 32,475 |
| 15 Jan 2024 | 62.80 | 63.30 | 62.45 | 63.03 | 63.03 | 256,696 |
| 12 Jan 2024 | 62.30 | 63.35 | 62.55 | 62.95 | 62.95 | 24,588 |
| 11 Jan 2024 | 62.95 | 63.55 | 62.29 | 62.45 | 62.45 | 627,842 |
| 10 Jan 2024 | 62.65 | 62.85 | 62.30 | 62.40 | 62.40 | 27,227 |
| 09 Jan 2024 | 62.60 | 63.20 | 62.35 | 62.85 | 62.85 | 88,445 |
| 08 Jan 2024 | 61.13 | 62.50 | 60.70 | 62.05 | 62.05 | 63,729 |
| 05 Jan 2024 | 61.28 | 61.25 | 60.35 | 61.03 | 61.03 | 63,996 |
| 04 Jan 2024 | 60.20 | 61.40 | 60.25 | 60.60 | 60.60 | 40,436 |
| 03 Jan 2024 | 61.38 | 61.70 | 59.95 | 60.65 | 60.65 | 21,093 |
| 02 Jan 2024 | 61.78 | 62.25 | 60.90 | 61.63 | 61.63 | 26,203 |
| 29 Dec 2023 | 61.38 | 61.90 | 61.45 | 61.72 | 61.72 | 40,195 |
| 28 Dec 2023 | 61.38 | 62.00 | 61.45 | 61.88 | 61.88 | 22,108 |
| 27 Dec 2023 | 60.65 | 61.70 | 60.95 | 61.17 | 61.17 | 18,300 |
| 22 Dec 2023 | 60.85 | 61.25 | 59.70 | 61.08 | 61.08 | 80,484 |
| 21 Dec 2023 | 61.03 | 61.40 | 60.45 | 60.75 | 60.75 | 50,098 |
| 20 Dec 2023 | 61.22 | 62.10 | 61.20 | 61.72 | 61.72 | 182,141 |
| 19 Dec 2023 | 61.47 | 61.80 | 61.00 | 61.67 | 61.67 | 196,635 |
| 18 Dec 2023 | 61.08 | 62.30 | 60.25 | 61.17 | 61.17 | 218,468 |
| 15 Dec 2023 | 60.95 | 63.35 | 61.30 | 62.65 | 62.65 | 102,174 |
| 14 Dec 2023 | 58.20 | 60.95 | 58.45 | 60.45 | 60.45 | 94,259 |
| 13 Dec 2023 | 57.47 | 57.70 | 56.70 | 57.17 | 57.17 | 282,706 |
| 12 Dec 2023 | 57.83 | 57.80 | 57.05 | 57.38 | 57.38 | 28,922 |
| 11 Dec 2023 | 57.83 | 58.15 | 57.70 | 57.88 | 57.88 | 134,671 |
| 08 Dec 2023 | 57.13 | 58.30 | 56.60 | 57.88 | 57.88 | 36,275 |
| 07 Dec 2023 | 58.00 | 57.60 | 56.60 | 57.03 | 57.03 | 26,221 |
| 06 Dec 2023 | 57.53 | 57.90 | 57.25 | 57.67 | 57.67 | 44,988 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.