UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
78.92 +0.66 (+0.84%) GOLD FUTURES
2,343.20 -31.80 (-1.34%) DOW
39,502.83 -10.01 (-0.03%) Bitcoin GBP
50,126.95 +1,191.68 (+2.44%)
Neinor Homes, S.A. (0RNU.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:23PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 10.94 | 11.00 | 10.82 | 10.89 | 10.89 | 996 |
| 10 May 2024 | 10.94 | 10.86 | 10.80 | 10.91 | 10.91 | 420 |
| 09 May 2024 | 10.89 | 10.88 | 10.78 | 10.87 | 10.87 | 1,005 |
| 08 May 2024 | 10.72 | 10.82 | 10.72 | 10.77 | 10.77 | 3,901 |
| 07 May 2024 | 10.89 | 10.84 | 10.84 | 10.89 | 10.89 | 104 |
| 03 May 2024 | 10.70 | 10.82 | 10.76 | 10.78 | 10.78 | 201 |
| 02 May 2024 | 10.56 | 10.86 | 10.52 | 10.76 | 10.76 | 162 |
| 01 May 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 30 Apr 2024 | 10.49 | 10.50 | 10.40 | 10.46 | 10.46 | 664 |
| 29 Apr 2024 | 10.49 | 10.40 | 10.34 | 10.35 | 10.35 | 70 |
| 26 Apr 2024 | 10.23 | 10.34 | 10.30 | 10.35 | 10.35 | 750 |
| 25 Apr 2024 | 10.33 | 10.44 | 10.20 | 10.36 | 10.36 | 1,470 |
| 24 Apr 2024 | 10.49 | 10.42 | 10.38 | 10.40 | 10.40 | 3,730 |
| 23 Apr 2024 | 10.68 | 10.50 | 10.36 | 10.46 | 10.46 | 4,427 |
| 22 Apr 2024 | 10.33 | 10.72 | 10.34 | 10.74 | 10.74 | 3,685 |
| 19 Apr 2024 | 10.33 | 10.26 | 10.20 | 10.30 | 10.30 | 3,429 |
| 18 Apr 2024 | 10.07 | 10.32 | 10.14 | 10.30 | 10.30 | 3,207 |
| 17 Apr 2024 | 10.23 | 10.14 | 10.06 | 10.15 | 10.15 | 993 |
| 16 Apr 2024 | 10.27 | 10.30 | 10.09 | 10.05 | 10.05 | 2,579 |
| 15 Apr 2024 | 10.40 | 10.44 | 10.28 | 10.35 | 10.35 | 106 |
| 12 Apr 2024 | 10.16 | 10.40 | 10.24 | 10.39 | 10.39 | 2,584 |
| 11 Apr 2024 | 10.18 | 10.28 | 10.14 | 10.19 | 10.19 | 3,046 |
| 10 Apr 2024 | 10.23 | 10.24 | 10.18 | 10.22 | 10.22 | 34 |
| 09 Apr 2024 | 10.37 | 10.34 | 10.16 | 10.22 | 10.22 | 13,054 |
| 08 Apr 2024 | 10.16 | 10.36 | 10.23 | 10.19 | 10.19 | 1,713 |
| 05 Apr 2024 | 10.20 | 10.22 | 10.18 | 10.15 | 10.15 | 1,678 |
| 04 Apr 2024 | 10.09 | 10.26 | 10.22 | 10.39 | 10.39 | 1,716 |
| 03 Apr 2024 | 10.09 | 10.20 | 10.08 | 10.06 | 10.06 | 2,889 |
| 02 Apr 2024 | 10.20 | 10.16 | 10.06 | 10.19 | 10.19 | 3,659 |
| 28 Mar 2024 | 10.18 | 10.18 | 10.16 | 10.18 | 10.18 | 1,446 |
| 27 Mar 2024 | 10.14 | 10.28 | 10.18 | 10.15 | 10.15 | 1,695 |
| 26 Mar 2024 | 10.03 | 10.24 | 10.14 | 10.18 | 10.18 | 16,233 |
| 25 Mar 2024 | 10.09 | 10.20 | 10.08 | 10.09 | 10.09 | 2,512 |
| 22 Mar 2024 | 10.27 | 10.34 | 10.18 | 10.20 | 10.20 | 916 |
| 21 Mar 2024 | 10.27 | 10.34 | 10.16 | 10.24 | 10.24 | 2,616 |
| 20 Mar 2024 | 10.60 | 10.34 | 10.26 | 10.31 | 10.31 | 993 |
| 19 Mar 2024 | 10.23 | 10.34 | 10.31 | 10.37 | 10.37 | 1,061 |
| 18 Mar 2024 | 9.82 | 10.16 | 10.12 | 10.03 | 10.03 | 4,649 |
| 15 Mar 2024 | 9.53 | 9.82 | 9.68 | 9.65 | 9.65 | 363 |
| 14 Mar 2024 | 9.60 | 9.69 | 9.60 | 9.68 | 9.68 | 2,856 |
| 13 Mar 2024 | 9.69 | 9.70 | 9.67 | 9.73 | 9.73 | 1,885 |
| 12 Mar 2024 | 9.90 | 9.81 | 9.71 | 9.81 | 9.81 | 3,164 |
| 11 Mar 2024 | 10.07 | 9.82 | 9.77 | 9.94 | 9.94 | 4,154 |
| 08 Mar 2024 | 9.99 | 9.93 | 9.89 | 10.01 | 10.01 | 3,769 |
| 07 Mar 2024 | 9.98 | 9.96 | 9.90 | 9.94 | 9.94 | 869 |
| 06 Mar 2024 | 10.06 | 9.97 | 9.95 | 9.99 | 9.99 | 145 |
| 05 Mar 2024 | 9.90 | 9.91 | 9.91 | 9.94 | 9.94 | 293 |
| 04 Mar 2024 | 9.90 | 10.00 | 9.92 | 10.02 | 10.02 | 22,817 |
| 01 Mar 2024 | 10.26 | 10.06 | 10.04 | 10.03 | 10.03 | 17,110 |
| 29 Feb 2024 | 10.22 | 10.24 | 10.06 | 10.06 | 10.06 | 28,245 |
| 28 Feb 2024 | 9.99 | 10.04 | 9.87 | 9.98 | 9.98 | 10,616 |
| 27 Feb 2024 | 9.86 | 9.95 | 9.87 | 9.95 | 9.95 | 2,046 |
| 26 Feb 2024 | 10.11 | 10.02 | 9.90 | 9.82 | 9.82 | 4,148 |
| 23 Feb 2024 | 9.96 | 10.12 | 10.06 | 10.03 | 10.03 | 3,303 |
| 22 Feb 2024 | 9.90 | 9.90 | 9.56 | 9.73 | 9.73 | 10,263 |
| 21 Feb 2024 | 9.88 | 9.86 | 9.79 | 9.77 | 9.77 | 318 |
| 20 Feb 2024 | 10.30 | 9.94 | 9.88 | 9.81 | 9.81 | 2,257 |
| 19 Feb 2024 | 9.77 | 10.10 | 10.06 | 9.96 | 9.96 | 741 |
| 16 Feb 2024 | 10.60 | 10.40 | 10.04 | 10.15 | 10.15 | 133 |
| 15 Feb 2024 | 10.89 | 10.49 | 10.40 | 10.50 | 10.50 | 1,846 |
| 15 Feb 2024 | 0.53 Dividend | |||||
| 14 Feb 2024 | 11.02 | 11.30 | 10.91 | 11.22 | 10.69 | 1,440 |
| 13 Feb 2024 | 11.50 | 11.50 | 10.98 | 11.11 | 10.59 | 1,427 |
| 12 Feb 2024 | 10.80 | 11.42 | 10.80 | 11.50 | 10.96 | 319 |
| 09 Feb 2024 | 10.63 | 10.84 | 10.60 | 10.85 | 10.34 | 1,646 |
| 08 Feb 2024 | 10.56 | 10.60 | 10.56 | 10.52 | 10.02 | 184 |
| 07 Feb 2024 | 10.43 | 10.56 | 10.44 | 10.44 | 9.95 | 94 |
| 06 Feb 2024 | 10.49 | 10.44 | 10.44 | 10.50 | 10.00 | 57 |
| 05 Feb 2024 | 10.46 | 10.54 | 10.48 | 10.52 | 10.02 | 859 |
| 02 Feb 2024 | 10.49 | 10.52 | 10.47 | 10.46 | 9.97 | 796 |
| 01 Feb 2024 | 10.53 | 10.50 | 10.48 | 10.43 | 9.93 | 493 |
| 31 Jan 2024 | 10.49 | 10.44 | 10.44 | 10.39 | 9.89 | 559 |
| 30 Jan 2024 | 10.46 | 10.38 | 10.34 | 10.40 | 9.91 | 47 |
| 29 Jan 2024 | 10.49 | 10.50 | 10.42 | 10.44 | 9.95 | 1,633 |
| 26 Jan 2024 | 10.46 | 10.47 | 10.40 | 10.48 | 9.98 | 1,474 |
| 25 Jan 2024 | 10.80 | 10.78 | 10.52 | 10.48 | 9.98 | 160 |
| 24 Jan 2024 | 10.44 | 10.76 | 10.50 | 10.76 | 10.25 | 24,199 |
| 23 Jan 2024 | 10.53 | 10.62 | 10.46 | 10.57 | 10.08 | 1,119 |
| 22 Jan 2024 | 10.80 | 10.58 | 10.54 | 10.56 | 10.06 | 22,529 |
| 19 Jan 2024 | 10.56 | 10.56 | 10.50 | 10.57 | 10.08 | 1,707 |
| 18 Jan 2024 | 10.65 | 10.68 | 10.46 | 10.59 | 10.09 | 2,176 |
| 17 Jan 2024 | 10.56 | 10.52 | 10.30 | 10.44 | 9.95 | 2,709 |
| 16 Jan 2024 | 10.49 | 10.52 | 10.36 | 10.48 | 9.98 | 1,150 |
| 15 Jan 2024 | 10.54 | 10.60 | 10.52 | 10.68 | 10.18 | 1,076 |
| 12 Jan 2024 | 10.70 | 10.72 | 10.68 | 10.70 | 10.20 | 77 |
| 11 Jan 2024 | 11.13 | 10.94 | 10.71 | 10.74 | 10.23 | 546 |
| 10 Jan 2024 | 11.00 | 10.98 | 10.66 | 10.78 | 10.27 | 367 |
| 09 Jan 2024 | 11.00 | 11.04 | 10.84 | 11.00 | 10.48 | 1,508 |
| 08 Jan 2024 | 10.80 | 11.06 | 10.48 | 11.04 | 10.52 | 6,672 |
| 05 Jan 2024 | 10.77 | 10.76 | 10.52 | 10.60 | 10.10 | 593 |
| 04 Jan 2024 | 10.40 | 10.66 | 10.40 | 10.60 | 10.10 | 1,652 |
| 03 Jan 2024 | 10.49 | 10.54 | 10.42 | 10.46 | 9.97 | 895 |
| 02 Jan 2024 | 10.49 | 10.58 | 10.36 | 10.40 | 9.91 | 1,693 |
| 29 Dec 2023 | 10.18 | 10.56 | 10.12 | 10.27 | 9.79 | 5,873 |
| 28 Dec 2023 | 10.23 | 10.30 | 10.18 | 10.30 | 9.81 | 1,340 |
| 27 Dec 2023 | 10.37 | 10.40 | 10.18 | 10.20 | 9.72 | 2,115 |
| 22 Dec 2023 | 10.18 | 10.38 | 10.20 | 10.33 | 9.84 | 1,543 |
| 21 Dec 2023 | 10.57 | 10.50 | 10.30 | 10.37 | 9.88 | 2,829 |
| 20 Dec 2023 | 10.49 | 10.50 | 10.22 | 10.44 | 9.95 | 3,466 |
| 19 Dec 2023 | 9.98 | 10.46 | 10.18 | 10.27 | 9.79 | 2,462 |
| *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.