UK markets open in 2 hours 6 minutes
NIKKEI 225
37,708.23 -751.85 (-1.95%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.93 +0.12 (+0.14%) GOLD FUTURES
2,326.20 -12.20 (-0.52%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,593.85 -2,166.42 (-4.03%)
Italgas S.p.A. (0RK1.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:25PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.18 | 5.19 | 5.13 | 5.17 | 5.17 | 82,228 |
| 23 Apr 2024 | 5.12 | 5.20 | 5.13 | 5.13 | 5.13 | 57,229 |
| 22 Apr 2024 | 5.05 | 5.13 | 5.07 | 5.11 | 5.11 | 74,221 |
| 19 Apr 2024 | 5.04 | 5.07 | 4.99 | 5.01 | 5.01 | 74,044 |
| 18 Apr 2024 | 5.01 | 5.03 | 4.98 | 5.02 | 5.02 | 359,101 |
| 17 Apr 2024 | 5.06 | 5.05 | 4.97 | 5.00 | 5.00 | 178,407 |
| 16 Apr 2024 | 5.09 | 5.09 | 4.98 | 5.04 | 5.04 | 114,280 |
| 15 Apr 2024 | 5.12 | 5.13 | 5.07 | 5.10 | 5.10 | 117,935 |
| 12 Apr 2024 | 5.10 | 5.14 | 5.03 | 5.04 | 5.04 | 451,922 |
| 11 Apr 2024 | 5.06 | 5.10 | 5.03 | 5.04 | 5.04 | 179,168 |
| 10 Apr 2024 | 5.14 | 5.17 | 5.01 | 5.05 | 5.05 | 527,882 |
| 09 Apr 2024 | 5.20 | 5.17 | 5.13 | 5.14 | 5.14 | 35,759 |
| 08 Apr 2024 | 5.16 | 5.18 | 5.13 | 5.16 | 5.16 | 103,907 |
| 05 Apr 2024 | 5.32 | 5.32 | 5.14 | 5.21 | 5.21 | 143,786 |
| 04 Apr 2024 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 29,818 |
| 03 Apr 2024 | 5.34 | 5.34 | 5.29 | 5.33 | 5.33 | 469,042 |
| 02 Apr 2024 | 5.41 | 5.43 | 5.32 | 5.38 | 5.38 | 61,568 |
| 28 Mar 2024 | 5.39 | 5.40 | 5.34 | 5.38 | 5.38 | 191,445 |
| 27 Mar 2024 | 5.36 | 5.40 | 5.32 | 5.36 | 5.36 | 43,569 |
| 26 Mar 2024 | 5.34 | 5.38 | 5.32 | 5.32 | 5.32 | 82,234 |
| 25 Mar 2024 | 5.26 | 5.34 | 5.26 | 5.27 | 5.27 | 53,151 |
| 22 Mar 2024 | 5.17 | 5.29 | 5.18 | 5.20 | 5.20 | 165,818 |
| 21 Mar 2024 | 5.25 | 5.25 | 5.16 | 5.21 | 5.21 | 1,656,669 |
| 20 Mar 2024 | 5.28 | 5.29 | 5.20 | 5.27 | 5.27 | 221,156 |
| 19 Mar 2024 | 5.30 | 5.28 | 5.22 | 5.25 | 5.25 | 210,875 |
| 18 Mar 2024 | 5.36 | 5.34 | 5.26 | 5.32 | 5.32 | 305,578 |
| 15 Mar 2024 | 5.37 | 5.38 | 5.32 | 5.35 | 5.35 | 639,749 |
| 14 Mar 2024 | 5.39 | 5.41 | 5.32 | 5.40 | 5.40 | 898,411 |
| 13 Mar 2024 | 5.36 | 5.42 | 5.36 | 5.38 | 5.38 | 247,170 |
| 12 Mar 2024 | 5.37 | 5.41 | 5.30 | 5.34 | 5.34 | 407,094 |
| 11 Mar 2024 | 5.34 | 5.38 | 5.29 | 5.33 | 5.33 | 313,386 |
| 08 Mar 2024 | 5.32 | 5.36 | 5.28 | 5.28 | 5.28 | 635,799 |
| 07 Mar 2024 | 5.18 | 5.31 | 5.18 | 5.29 | 5.29 | 122,023 |
| 06 Mar 2024 | 5.17 | 5.23 | 5.17 | 5.19 | 5.19 | 338,945 |
| 05 Mar 2024 | 5.10 | 5.20 | 5.10 | 5.11 | 5.11 | 199,184 |
| 04 Mar 2024 | 5.09 | 5.11 | 5.08 | 5.11 | 5.11 | 129,073 |
| 01 Mar 2024 | 5.05 | 5.11 | 5.05 | 5.06 | 5.06 | 377,251 |
| 29 Feb 2024 | 5.06 | 5.07 | 5.03 | 5.04 | 5.04 | 490,166 |
| 28 Feb 2024 | 5.06 | 5.09 | 5.03 | 5.06 | 5.06 | 134,525 |
| 27 Feb 2024 | 5.02 | 5.07 | 5.01 | 5.02 | 5.02 | 120,702 |
| 26 Feb 2024 | 5.11 | 5.09 | 5.03 | 5.07 | 5.07 | 128,560 |
| 23 Feb 2024 | 5.10 | 5.11 | 5.05 | 5.08 | 5.08 | 224,102 |
| 22 Feb 2024 | 5.19 | 5.21 | 5.09 | 5.09 | 5.09 | 362,008 |
| 21 Feb 2024 | 5.21 | 5.22 | 5.16 | 5.18 | 5.18 | 264,970 |
| 20 Feb 2024 | 5.16 | 5.20 | 5.14 | 5.15 | 5.15 | 214,865 |
| 19 Feb 2024 | 5.13 | 5.16 | 5.11 | 5.16 | 5.16 | 79,051 |
| 16 Feb 2024 | 5.13 | 5.13 | 5.09 | 5.12 | 5.12 | 92,087 |
| 15 Feb 2024 | 5.11 | 5.14 | 5.10 | 5.13 | 5.13 | 61,432 |
| 14 Feb 2024 | 5.14 | 5.14 | 5.09 | 5.13 | 5.13 | 104,499 |
| 13 Feb 2024 | 5.15 | 5.18 | 5.13 | 5.16 | 5.16 | 310,636 |
| 12 Feb 2024 | 5.09 | 5.14 | 5.09 | 5.11 | 5.11 | 72,539 |
| 09 Feb 2024 | 5.11 | 5.14 | 5.05 | 5.10 | 5.10 | 79,550 |
| 08 Feb 2024 | 5.13 | 5.13 | 5.09 | 5.12 | 5.12 | 73,918 |
| 07 Feb 2024 | 5.19 | 5.21 | 5.10 | 5.12 | 5.12 | 69,138 |
| 06 Feb 2024 | 5.15 | 5.22 | 5.11 | 5.15 | 5.15 | 614,583 |
| 05 Feb 2024 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 449,716 |
| 02 Feb 2024 | 5.23 | 5.28 | 5.17 | 5.24 | 5.24 | 56,811 |
| 01 Feb 2024 | 5.27 | 5.26 | 5.19 | 5.25 | 5.25 | 54,981 |
| 31 Jan 2024 | 5.24 | 5.29 | 5.24 | 5.23 | 5.23 | 65,368 |
| 30 Jan 2024 | 5.18 | 5.22 | 5.16 | 5.18 | 5.18 | 213,901 |
| 29 Jan 2024 | 5.25 | 5.24 | 5.15 | 5.21 | 5.21 | 42,537 |
| 26 Jan 2024 | 5.21 | 5.23 | 5.22 | 5.22 | 5.22 | 22,745 |
| 25 Jan 2024 | 5.21 | 5.22 | 5.18 | 5.20 | 5.20 | 39,612 |
| 24 Jan 2024 | 5.22 | 5.26 | 5.20 | 5.23 | 5.23 | 30,933 |
| 23 Jan 2024 | 5.30 | 5.30 | 5.20 | 5.19 | 5.19 | 47,110 |
| 22 Jan 2024 | 5.28 | 5.32 | 5.28 | 5.31 | 5.31 | 45,243 |
| 19 Jan 2024 | 5.24 | 5.29 | 5.22 | 5.24 | 5.24 | 425,459 |
| 18 Jan 2024 | 5.25 | 5.26 | 5.21 | 5.21 | 5.21 | 44,281 |
| 17 Jan 2024 | 5.32 | 5.29 | 5.18 | 5.27 | 5.27 | 119,111 |
| 16 Jan 2024 | 5.31 | 5.36 | 5.30 | 5.30 | 5.30 | 220,571 |
| 15 Jan 2024 | 5.32 | 5.34 | 5.28 | 5.30 | 5.30 | 101,895 |
| 12 Jan 2024 | 5.21 | 5.29 | 5.19 | 5.25 | 5.25 | 255,684 |
| 11 Jan 2024 | 5.24 | 5.24 | 5.20 | 5.21 | 5.21 | 56,668 |
| 10 Jan 2024 | 5.25 | 5.29 | 5.22 | 5.26 | 5.26 | 28,860 |
| 09 Jan 2024 | 5.18 | 5.28 | 5.20 | 5.21 | 5.21 | 149,519 |
| 08 Jan 2024 | 5.16 | 5.21 | 5.13 | 5.16 | 5.16 | 94,186 |
| 05 Jan 2024 | 5.14 | 5.14 | 5.09 | 5.11 | 5.11 | 37,596 |
| 04 Jan 2024 | 5.04 | 5.13 | 5.07 | 5.07 | 5.07 | 56,870 |
| 03 Jan 2024 | 5.15 | 5.14 | 5.03 | 5.12 | 5.12 | 136,943 |
| 02 Jan 2024 | 5.20 | 5.23 | 5.11 | 5.20 | 5.20 | 344,725 |
| 29 Dec 2023 | 5.17 | 5.20 | 5.16 | 5.18 | 5.18 | 5,808 |
| 28 Dec 2023 | 5.17 | 5.20 | 5.16 | 5.20 | 5.20 | 24,743 |
| 27 Dec 2023 | 5.19 | 5.20 | 5.16 | 5.18 | 5.18 | 147,201 |
| 22 Dec 2023 | 5.18 | 5.18 | 5.16 | 5.17 | 5.17 | 8,042 |
| 21 Dec 2023 | 5.20 | 5.18 | 5.15 | 5.18 | 5.18 | 37,011 |
| 20 Dec 2023 | 5.18 | 5.20 | 5.16 | 5.19 | 5.19 | 94,021 |
| 19 Dec 2023 | 5.18 | 5.20 | 5.17 | 5.21 | 5.21 | 60,792 |
| 18 Dec 2023 | 5.17 | 5.21 | 5.16 | 5.18 | 5.18 | 152,651 |
| 15 Dec 2023 | 5.27 | 5.23 | 5.18 | 5.22 | 5.22 | 83,933 |
| 14 Dec 2023 | 5.26 | 5.30 | 5.22 | 5.29 | 5.29 | 55,604 |
| 13 Dec 2023 | 5.20 | 5.22 | 5.18 | 5.19 | 5.19 | 17,761 |
| 12 Dec 2023 | 5.21 | 5.22 | 5.17 | 5.21 | 5.21 | 32,720 |
| 11 Dec 2023 | 5.24 | 5.22 | 5.18 | 5.21 | 5.21 | 71,988 |
| 08 Dec 2023 | 5.21 | 5.24 | 5.17 | 5.20 | 5.20 | 128,584 |
| 07 Dec 2023 | 5.20 | 5.22 | 5.18 | 5.19 | 5.19 | 18,301 |
| 06 Dec 2023 | 5.18 | 5.20 | 5.15 | 5.17 | 5.17 | 29,632 |
| 05 Dec 2023 | 5.16 | 5.19 | 5.16 | 5.17 | 5.17 | 523,184 |
| 04 Dec 2023 | 5.12 | 5.17 | 5.13 | 5.15 | 5.15 | 201,668 |
| 01 Dec 2023 | 5.12 | 5.13 | 5.09 | 5.11 | 5.11 | 119,789 |
| 30 Nov 2023 | 5.06 | 5.11 | 5.05 | 5.05 | 5.05 | 484,097 |
| *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.