UK markets close in 3 hours 19 minutes

CGG (0RI9.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.4240+0.0251 (+6.29%)
As of 12:39PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.40810.42650.40800.42400.424055,684
03 May 20240.40330.40400.39810.39890.398936,695
02 May 20240.40000.40540.40540.40330.4033102,457
01 May 20240.39980.39980.39980.39980.3998-
30 Apr 20240.40600.40870.39910.39980.3998174,594
29 Apr 20240.41100.41180.40000.40760.4076171,335
26 Apr 20240.41390.42000.40690.40960.4096822,731
25 Apr 20240.43710.41960.40130.41170.4117632,396
24 Apr 20240.43360.44140.42050.42280.4228582,284
23 Apr 20240.44300.44140.43610.43940.4394341,515
22 Apr 20240.43000.44110.43050.43880.4388886,460
19 Apr 20240.43710.43610.42400.42790.4279680,361
18 Apr 20240.43310.43800.42950.43690.4369722,428
17 Apr 20240.43000.43800.42610.43050.4305513,256
16 Apr 20240.43360.43400.41700.41570.41571,290,869
15 Apr 20240.44750.45390.43450.43960.43961,453,980
12 Apr 20240.47400.47380.43580.43540.43541,461,027
11 Apr 20240.45950.49000.45640.46240.46242,739,535
10 Apr 20240.42750.45410.42750.45280.45282,824,066
09 Apr 20240.41630.43100.41600.42340.42341,169,681
08 Apr 20240.41070.41920.40090.41410.41412,518,511
05 Apr 20240.40270.40560.39930.40170.4017126,739
04 Apr 20240.41800.41260.40800.40760.4076451,021
03 Apr 20240.40620.41980.39750.41870.4187740,457
02 Apr 20240.40220.41410.40300.40700.40701,898,819
28 Mar 20240.39900.40590.39000.40080.40081,243,274
27 Mar 20240.40170.40150.38640.38840.3884876,600
26 Mar 20240.40710.40630.39810.40350.40351,027,245
25 Mar 20240.38640.40370.38400.40200.40201,445,354
22 Mar 20240.39250.39380.38620.38860.38861,432,542
21 Mar 20240.39110.39280.38000.39310.39311,256,367
20 Mar 20240.37740.38910.37180.38460.38461,205,369
19 Mar 20240.43180.41610.36790.38050.38052,072,890
18 Mar 20240.43000.44420.42720.43650.4365927,625
15 Mar 20240.42160.43780.42020.43230.43231,033,460
14 Mar 20240.42160.42730.41660.42140.4214876,627
13 Mar 20240.42000.42000.41440.41910.41911,033,034
12 Mar 20240.40960.42670.40660.41990.41991,168,068
11 Mar 20240.43510.42180.39950.40690.4069955,102
08 Mar 20240.44480.44910.42450.42700.42701,204,476
07 Mar 20240.39750.45370.38100.44170.44173,503,177
06 Mar 20240.43200.43850.42800.43110.43112,122,316
05 Mar 20240.42740.43320.40870.42590.42591,214,221
04 Mar 20240.42000.43290.40860.42800.42801,609,881
01 Mar 20240.39450.41510.38900.41200.41202,452,437
29 Feb 20240.38810.39270.37900.39170.391714,807,428
28 Feb 20240.40480.40220.38790.39070.3907850,988
27 Feb 20240.39450.40360.39160.39970.39971,139,245
26 Feb 20240.39750.39640.38350.39680.39681,648,250
23 Feb 20240.40000.39970.38610.39650.39652,703,642
22 Feb 20240.38510.40690.38350.39700.39702,686,404
21 Feb 20240.36580.38390.37070.37960.37961,204,972
20 Feb 20240.39800.37990.36870.37650.37651,405,241
19 Feb 20240.40150.40560.38650.38950.3895950,868
16 Feb 20240.39600.40680.39870.40060.40061,402,804
15 Feb 20240.39200.39630.38360.39040.39041,455,692
14 Feb 20240.38600.39070.38150.38890.38891,697,497
13 Feb 20240.40420.40480.38540.38760.38761,645,467
12 Feb 20240.40110.41070.40260.40790.40791,323,523
09 Feb 20240.40660.40560.39610.40070.40071,484,178
08 Feb 20240.41850.41680.40790.40870.40871,903,796
07 Feb 20240.43420.42970.41550.41780.4178900,405
06 Feb 20240.42000.43210.42360.42930.42931,006,599
05 Feb 20240.41910.42670.41110.41570.41572,540,664
02 Feb 20240.43000.43750.42060.42220.42221,856,562
01 Feb 20240.44600.44030.42770.42660.42661,616,031
31 Jan 20240.45000.45080.44290.45050.45051,224,624
30 Jan 20240.46780.47490.44100.44510.44513,004,059
29 Jan 20240.46580.47230.46610.47050.47051,420,475
26 Jan 20240.46650.47330.45970.45980.45981,786,704
25 Jan 20240.48000.48090.46750.46940.46941,127,531
24 Jan 20240.46110.47890.44900.47570.47571,972,393
23 Jan 20240.45750.46500.44990.45810.45811,133,135
22 Jan 20240.44420.46360.44840.45730.45732,139,320
19 Jan 20240.45700.47180.44430.44620.44622,967,546
18 Jan 20240.45570.45770.43460.44330.44333,456,683
17 Jan 20240.48820.48720.41230.45880.45888,019,663
16 Jan 20240.50990.51620.50280.50330.50332,488,884
15 Jan 20240.52200.54160.51060.51170.51172,337,491
12 Jan 20240.54610.56400.53020.53370.533712,669,221
11 Jan 20240.54290.55540.53100.54110.54113,867,961
10 Jan 20240.55380.55050.53040.53350.53358,519,815
09 Jan 20240.58650.58480.54080.54240.54249,888,243
08 Jan 20240.58800.58860.57480.58140.58141,510,182
05 Jan 20240.59720.59640.58380.59240.59241,398,036
04 Jan 20240.59870.60820.59800.60000.60002,024,797
03 Jan 20240.60980.59920.57940.59390.593910,323,757
02 Jan 20240.61010.61520.60060.60230.60231,840,233
29 Dec 20230.59810.60220.59300.59630.59631,402,093
28 Dec 20230.61200.60640.59680.59890.59891,295,255
27 Dec 20230.59340.61900.59240.60640.60642,050,325
22 Dec 20230.60250.60300.58300.58830.58832,172,285
21 Dec 20230.59950.60200.58660.60180.60181,193,959
20 Dec 20230.60440.61160.60140.60240.60245,546,281
19 Dec 20230.60160.60200.59360.60050.60052,805,251
18 Dec 20230.59780.61000.59400.60450.60451,071,262
15 Dec 20230.60860.60500.58780.59280.59282,419,607
14 Dec 20230.56610.61560.57020.59540.59546,725,910
13 Dec 20230.56290.56860.55120.55510.55512,669,338
12 Dec 20230.57010.57360.55020.55290.55292,145,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...