UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.20 +0.94 (+1.20%) GOLD FUTURES
2,342.30 -32.70 (-1.38%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,201.07 +1,436.04 (+2.94%)
Snap Inc. (0RNH.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 16.06 | 16.06 | 15.72 | 15.90 | 15.90 | 69,164 |
| 10 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 09 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 08 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 07 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 03 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 02 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 01 May 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 30 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 29 Apr 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 26 Apr 2024 | 14.20 | 14.93 | 13.78 | 13.11 | 13.11 | 1,221,685 |
| 25 Apr 2024 | 10.58 | 11.50 | 10.53 | 11.08 | 11.08 | 259,489 |
| 24 Apr 2024 | 11.75 | 11.75 | 10.96 | 11.09 | 11.09 | 127,847 |
| 23 Apr 2024 | 11.23 | 11.63 | 11.17 | 11.52 | 11.52 | 183,796 |
| 22 Apr 2024 | 11.55 | 11.74 | 10.88 | 10.97 | 10.97 | 534,835 |
| 19 Apr 2024 | 11.75 | 11.86 | 11.28 | 11.64 | 11.64 | 171,083 |
| 18 Apr 2024 | 11.09 | 11.77 | 11.09 | 11.38 | 11.38 | 313,091 |
| 17 Apr 2024 | 10.50 | 11.44 | 10.44 | 10.53 | 10.53 | 313,964 |
| 16 Apr 2024 | 10.27 | 10.43 | 10.10 | 10.15 | 10.15 | 131,134 |
| 15 Apr 2024 | 10.80 | 10.82 | 10.29 | 10.69 | 10.69 | 196,637 |
| 12 Apr 2024 | 11.18 | 11.20 | 10.88 | 10.91 | 10.91 | 63,409 |
| 11 Apr 2024 | 10.94 | 11.16 | 10.85 | 10.90 | 10.90 | 148,452 |
| 10 Apr 2024 | 11.09 | 11.18 | 10.90 | 11.06 | 11.06 | 91,372 |
| 09 Apr 2024 | 11.11 | 11.28 | 11.11 | 11.18 | 11.18 | 55,931 |
| 08 Apr 2024 | 11.06 | 11.34 | 11.04 | 11.24 | 11.24 | 109,806 |
| 05 Apr 2024 | 10.90 | 11.13 | 10.90 | 11.02 | 11.02 | 80,297 |
| 04 Apr 2024 | 11.22 | 11.36 | 11.22 | 11.32 | 11.32 | 64,835 |
| 03 Apr 2024 | 10.99 | 11.22 | 10.98 | 11.21 | 11.21 | 49,951 |
| 02 Apr 2024 | 10.94 | 11.13 | 10.72 | 11.01 | 11.01 | 107,898 |
| 28 Mar 2024 | 11.42 | 11.68 | 11.38 | 11.55 | 11.55 | 69,143 |
| 27 Mar 2024 | 11.41 | 11.46 | 11.25 | 11.35 | 11.35 | 62,602 |
| 26 Mar 2024 | 11.48 | 11.74 | 11.40 | 11.55 | 11.55 | 86,391 |
| 25 Mar 2024 | 11.45 | 11.52 | 11.30 | 11.35 | 11.35 | 43,380 |
| 22 Mar 2024 | 11.15 | 11.36 | 11.13 | 11.35 | 11.35 | 57,748 |
| 21 Mar 2024 | 11.31 | 11.50 | 11.16 | 11.45 | 11.45 | 96,468 |
| 20 Mar 2024 | 11.04 | 11.38 | 11.03 | 11.10 | 11.10 | 63,915 |
| 19 Mar 2024 | 10.91 | 11.15 | 10.79 | 11.15 | 11.15 | 46,975 |
| 18 Mar 2024 | 11.26 | 11.31 | 10.93 | 11.00 | 11.00 | 108,718 |
| 15 Mar 2024 | 11.54 | 11.54 | 11.19 | 11.25 | 11.25 | 51,396 |
| 14 Mar 2024 | 11.85 | 11.86 | 11.38 | 11.45 | 11.45 | 71,304 |
| 13 Mar 2024 | 11.93 | 12.32 | 11.71 | 11.85 | 11.85 | 188,107 |
| 12 Mar 2024 | 11.99 | 12.13 | 11.70 | 11.85 | 11.85 | 106,449 |
| 11 Mar 2024 | 12.21 | 12.25 | 11.80 | 11.95 | 11.95 | 117,660 |
| 08 Mar 2024 | 12.09 | 12.64 | 12.00 | 12.25 | 12.25 | 253,092 |
| 07 Mar 2024 | 11.45 | 12.02 | 11.45 | 11.85 | 11.85 | 373,901 |
| 06 Mar 2024 | 11.59 | 11.60 | 11.11 | 11.15 | 11.15 | 149,880 |
| 05 Mar 2024 | 10.88 | 11.66 | 10.75 | 10.85 | 10.85 | 231,600 |
| 04 Mar 2024 | 11.24 | 11.26 | 10.70 | 10.95 | 10.95 | 101,380 |
| 01 Mar 2024 | 11.03 | 11.28 | 11.02 | 11.25 | 11.25 | 98,884 |
| 29 Feb 2024 | 11.11 | 11.19 | 10.95 | 11.70 | 11.70 | 92,785 |
| 28 Feb 2024 | 10.77 | 11.13 | 10.75 | 13.45 | 13.45 | 109,490 |
| 27 Feb 2024 | 10.78 | 11.05 | 10.78 | 17.25 | 17.25 | 138,876 |
| 26 Feb 2024 | 10.62 | 10.87 | 10.60 | 17.25 | 17.25 | 140,173 |
| 23 Feb 2024 | 10.76 | 10.89 | 10.50 | 17.25 | 17.25 | 193,350 |
| 22 Feb 2024 | 10.87 | 11.04 | 10.76 | 17.25 | 17.25 | 81,917 |
| 21 Feb 2024 | 10.83 | 10.95 | 10.73 | 17.25 | 17.25 | 153,111 |
| 20 Feb 2024 | 10.95 | 11.14 | 10.87 | 17.25 | 17.25 | 120,904 |
| 19 Feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 16 Feb 2024 | 11.55 | 11.55 | 10.99 | 17.25 | 17.25 | 220,523 |
| 15 Feb 2024 | 11.54 | 11.80 | 11.38 | 17.25 | 17.25 | 187,933 |
| 14 Feb 2024 | 11.20 | 11.43 | 11.18 | 17.25 | 17.25 | 173,063 |
| 13 Feb 2024 | 11.60 | 11.60 | 11.15 | 17.25 | 17.25 | 211,535 |
| 12 Feb 2024 | 11.19 | 12.07 | 11.19 | 17.25 | 17.25 | 747,237 |
| 09 Feb 2024 | 11.14 | 11.29 | 10.94 | 17.25 | 17.25 | 395,539 |
| 08 Feb 2024 | 11.30 | 11.50 | 10.82 | 17.25 | 17.25 | 806,725 |
| 07 Feb 2024 | 11.83 | 12.39 | 11.11 | 17.25 | 17.25 | 1,159,714 |
| 06 Feb 2024 | 16.70 | 17.39 | 16.70 | 17.25 | 17.25 | 235,943 |
| 05 Feb 2024 | 17.32 | 17.48 | 16.30 | 16.35 | 16.35 | 225,583 |
| 02 Feb 2024 | 16.70 | 17.09 | 16.26 | 16.90 | 16.90 | 174,106 |
| 01 Feb 2024 | 16.04 | 16.11 | 15.79 | 15.90 | 15.90 | 34,923 |
| 31 Jan 2024 | 16.29 | 16.35 | 15.87 | 16.20 | 16.20 | 55,594 |
| 30 Jan 2024 | 16.71 | 16.83 | 16.33 | 16.65 | 16.65 | 45,788 |
| 29 Jan 2024 | 16.27 | 16.84 | 16.10 | 16.25 | 16.25 | 109,240 |
| 26 Jan 2024 | 16.21 | 16.98 | 16.21 | 16.35 | 16.35 | 91,575 |
| 25 Jan 2024 | 16.43 | 16.50 | 16.22 | 16.45 | 16.45 | 85,531 |
| 24 Jan 2024 | 16.59 | 16.69 | 16.23 | 16.50 | 16.50 | 91,529 |
| 23 Jan 2024 | 16.64 | 16.65 | 16.17 | 16.25 | 16.25 | 58,166 |
| 22 Jan 2024 | 16.64 | 17.12 | 16.49 | 16.75 | 16.75 | 84,381 |
| 19 Jan 2024 | 16.34 | 16.55 | 16.20 | 16.30 | 16.30 | 66,448 |
| 18 Jan 2024 | 15.54 | 16.25 | 15.51 | 16.20 | 16.20 | 122,164 |
| 17 Jan 2024 | 15.28 | 15.59 | 15.18 | 15.30 | 15.30 | 78,046 |
| 16 Jan 2024 | 16.11 | 16.16 | 15.45 | 15.70 | 15.70 | 397,803 |
| 15 Jan 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 12 Jan 2024 | 17.05 | 17.05 | 16.56 | 16.75 | 16.75 | 66,827 |
| 11 Jan 2024 | 17.46 | 17.62 | 16.81 | 16.85 | 16.85 | 57,303 |
| 10 Jan 2024 | 17.08 | 17.44 | 16.82 | 17.20 | 17.20 | 123,464 |
| 09 Jan 2024 | 17.33 | 17.75 | 17.15 | 17.30 | 17.30 | 106,519 |
| 08 Jan 2024 | 16.73 | 17.25 | 16.71 | 17.10 | 17.10 | 79,802 |
| 05 Jan 2024 | 16.19 | 16.66 | 16.10 | 16.60 | 16.60 | 76,859 |
| 04 Jan 2024 | 15.85 | 16.23 | 15.77 | 16.20 | 16.20 | 98,989 |
| 03 Jan 2024 | 16.09 | 16.09 | 15.26 | 15.85 | 15.85 | 140,643 |
| 02 Jan 2024 | 16.49 | 16.53 | 15.93 | 16.10 | 16.10 | 126,956 |
| 29 Dec 2023 | 17.09 | 17.21 | 16.83 | 17.10 | 17.10 | 62,701 |
| 28 Dec 2023 | 16.99 | 17.07 | 16.77 | 17.00 | 17.00 | 71,891 |
| 27 Dec 2023 | 16.79 | 16.95 | 16.77 | 16.80 | 16.80 | 70,288 |
| 22 Dec 2023 | 17.14 | 17.32 | 16.91 | 17.20 | 17.20 | 38,976 |
| 21 Dec 2023 | 16.76 | 17.22 | 16.74 | 17.00 | 17.00 | 116,978 |
| 20 Dec 2023 | 17.24 | 17.28 | 16.82 | 17.00 | 17.00 | 433,005 |
| 19 Dec 2023 | 17.09 | 17.24 | 16.18 | 17.00 | 17.00 | 247,756 |
| 18 Dec 2023 | 17.08 | 17.88 | 16.80 | 17.00 | 17.00 | 361,327 |
| *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.