UK markets open in 6 hours 5 minutes
NIKKEI 225
38,085.60 -188.45 (-0.49%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 +0.21 (+0.27%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,028.45 -1,973.41 (-4.11%)
BFF Bank S.p.A. (0RON.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:08PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12.02 | 12.05 | 12.05 | 12.03 | 12.03 | 5,803 |
| 29 Apr 2024 | 11.94 | 12.05 | 11.99 | 12.06 | 12.06 | 269 |
| 26 Apr 2024 | 11.72 | 11.98 | 11.73 | 12.04 | 12.04 | 17 |
| 25 Apr 2024 | 11.61 | 11.66 | 11.58 | 11.61 | 11.61 | 2,065 |
| 24 Apr 2024 | 11.93 | 11.79 | 11.75 | 11.57 | 11.57 | 809 |
| 23 Apr 2024 | 11.81 | 11.88 | 11.88 | 11.82 | 11.82 | 162 |
| 22 Apr 2024 | 11.84 | 11.83 | 11.73 | 11.82 | 11.82 | 5,146 |
| 22 Apr 2024 | 0.541 Dividend | |||||
| 19 Apr 2024 | 12.19 | 12.38 | 12.33 | 12.28 | 11.74 | 7 |
| 18 Apr 2024 | 12.23 | 12.32 | 12.14 | 12.35 | 11.80 | 24 |
| 17 Apr 2024 | 12.20 | 12.26 | 12.19 | 12.20 | 11.67 | 16 |
| 16 Apr 2024 | 12.24 | 12.13 | 11.94 | 12.06 | 11.53 | 648 |
| 15 Apr 2024 | 12.31 | 12.38 | 12.26 | 12.27 | 11.73 | 720 |
| 12 Apr 2024 | 12.57 | 12.44 | 12.24 | 12.36 | 11.82 | 1,234 |
| 11 Apr 2024 | 12.63 | 12.55 | 12.50 | 12.54 | 11.99 | 23,624 |
| 10 Apr 2024 | 12.45 | 12.60 | 12.47 | 12.61 | 12.06 | 4,380 |
| 09 Apr 2024 | 12.89 | 12.94 | 12.71 | 12.61 | 12.06 | 1,557 |
| 08 Apr 2024 | 12.68 | 12.93 | 12.90 | 12.91 | 12.34 | 418 |
| 05 Apr 2024 | 12.45 | 12.66 | 12.49 | 12.54 | 11.99 | 13 |
| 04 Apr 2024 | 12.42 | 12.56 | 12.56 | 12.42 | 11.87 | 18 |
| 03 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.85 | - |
| 02 Apr 2024 | 12.31 | 12.46 | 12.35 | 12.40 | 11.85 | 9 |
| 28 Mar 2024 | 12.27 | 12.40 | 12.40 | 12.28 | 11.74 | 2,890 |
| 27 Mar 2024 | 12.40 | 12.37 | 12.32 | 12.38 | 11.83 | 815 |
| 26 Mar 2024 | 12.27 | 12.48 | 12.30 | 12.47 | 11.92 | 5,334 |
| 25 Mar 2024 | 12.17 | 12.16 | 12.16 | 12.44 | 11.89 | - |
| 22 Mar 2024 | 12.18 | 12.35 | 12.22 | 12.16 | 11.62 | 5,745 |
| 21 Mar 2024 | 11.93 | 12.20 | 12.12 | 12.11 | 11.58 | 31,352 |
| 20 Mar 2024 | 11.81 | 12.02 | 12.02 | 12.00 | 11.47 | 30,000 |
| 19 Mar 2024 | 11.68 | 11.92 | 11.73 | 11.82 | 11.30 | 50,373 |
| 18 Mar 2024 | 11.53 | 11.69 | 11.58 | 11.73 | 11.21 | 305 |
| 15 Mar 2024 | 11.59 | 11.57 | 11.55 | 11.51 | 11.00 | 3 |
| 14 Mar 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.11 | - |
| 13 Mar 2024 | 11.40 | 11.41 | 11.41 | 11.62 | 11.11 | 344 |
| 12 Mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 10.69 | - |
| 11 Mar 2024 | 11.21 | 11.24 | 11.13 | 11.19 | 10.69 | 169 |
| 08 Mar 2024 | 11.34 | 11.37 | 11.29 | 11.36 | 10.86 | 994 |
| 07 Mar 2024 | 11.34 | 11.42 | 11.33 | 11.33 | 10.83 | 42,929 |
| 06 Mar 2024 | 10.78 | 11.43 | 10.85 | 11.33 | 10.83 | 1,390 |
| 05 Mar 2024 | 10.86 | 10.83 | 10.70 | 10.81 | 10.33 | 9,141 |
| 04 Mar 2024 | 10.89 | 10.83 | 10.76 | 10.83 | 10.35 | 165,864 |
| 01 Mar 2024 | 10.84 | 10.90 | 10.88 | 10.87 | 10.39 | 1,382 |
| 29 Feb 2024 | 10.81 | 10.89 | 10.81 | 10.83 | 10.35 | 95,548 |
| 28 Feb 2024 | 10.86 | 10.88 | 10.80 | 10.91 | 10.43 | 4,686 |
| 27 Feb 2024 | 10.91 | 10.95 | 10.86 | 10.93 | 10.45 | 1,083 |
| 26 Feb 2024 | 10.94 | 10.93 | 10.88 | 10.91 | 10.43 | 1,144 |
| 23 Feb 2024 | 10.85 | 10.89 | 10.84 | 10.85 | 10.37 | 3,462 |
| 22 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.18 | - |
| 21 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.18 | - |
| 20 Feb 2024 | 10.66 | 10.70 | 10.70 | 10.65 | 10.18 | 1,588 |
| 19 Feb 2024 | 10.73 | 10.69 | 10.69 | 10.69 | 10.21 | 2,043 |
| 16 Feb 2024 | 10.64 | 10.68 | 10.68 | 10.77 | 10.29 | 2,217 |
| 15 Feb 2024 | 10.73 | 10.63 | 10.63 | 10.73 | 10.25 | 25,328 |
| 14 Feb 2024 | 10.76 | 10.69 | 10.61 | 10.69 | 10.21 | 3,387 |
| 13 Feb 2024 | 10.77 | 10.89 | 10.77 | 10.91 | 10.43 | 31,021 |
| 12 Feb 2024 | 10.83 | 10.85 | 10.81 | 10.89 | 10.41 | 211 |
| 09 Feb 2024 | 10.41 | 10.88 | 10.35 | 10.77 | 10.29 | 333,847 |
| 08 Feb 2024 | 10.21 | 10.44 | 10.35 | 10.52 | 10.06 | 51,924 |
| 07 Feb 2024 | 10.25 | 10.27 | 10.25 | 10.28 | 9.83 | 200,000 |
| 06 Feb 2024 | 10.41 | 10.39 | 10.25 | 10.22 | 9.77 | 41,097 |
| 05 Feb 2024 | 10.24 | 10.31 | 10.30 | 10.30 | 9.84 | 25,258 |
| 02 Feb 2024 | 10.17 | 10.26 | 10.16 | 10.26 | 9.80 | 672 |
| 01 Feb 2024 | 10.02 | 10.25 | 10.10 | 10.11 | 9.66 | 241,395 |
| 31 Jan 2024 | 9.99 | 10.08 | 10.08 | 10.06 | 9.62 | - |
| 30 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.52 | - |
| 29 Jan 2024 | 10.07 | 9.92 | 9.89 | 9.95 | 9.52 | 23 |
| 26 Jan 2024 | 10.10 | 10.09 | 10.05 | 10.13 | 9.68 | 1,597 |
| 25 Jan 2024 | 10.01 | 10.10 | 10.07 | 10.03 | 9.59 | 482 |
| 24 Jan 2024 | 10.14 | 10.06 | 10.03 | 10.13 | 9.68 | 1,687 |
| 23 Jan 2024 | 10.15 | 10.12 | 10.11 | 10.16 | 9.71 | 2 |
| 22 Jan 2024 | 10.15 | 10.24 | 10.13 | 10.23 | 9.78 | 5 |
| 19 Jan 2024 | 10.14 | 10.19 | 10.15 | 10.18 | 9.73 | 45,842 |
| 18 Jan 2024 | 10.20 | 10.28 | 10.10 | 10.19 | 9.74 | 1,084 |
| 17 Jan 2024 | 10.22 | 10.28 | 10.20 | 10.19 | 9.74 | 45,133 |
| 16 Jan 2024 | 10.18 | 10.27 | 10.23 | 10.23 | 9.78 | 108 |
| 15 Jan 2024 | 10.21 | 10.30 | 10.21 | 10.22 | 9.77 | 337 |
| 12 Jan 2024 | 10.16 | 10.26 | 10.21 | 10.18 | 9.73 | 22,912 |
| 11 Jan 2024 | 10.19 | 10.17 | 10.14 | 10.16 | 9.71 | 29,959 |
| 10 Jan 2024 | 10.22 | 10.18 | 10.13 | 10.17 | 9.72 | 4,258 |
| 09 Jan 2024 | 10.26 | 10.25 | 10.17 | 10.15 | 9.70 | 3,021 |
| 08 Jan 2024 | 10.20 | 10.24 | 10.10 | 10.19 | 9.74 | 6,303 |
| 05 Jan 2024 | 10.12 | 10.09 | 10.01 | 10.06 | 9.62 | 873 |
| 04 Jan 2024 | 10.15 | 10.14 | 10.04 | 10.10 | 9.66 | 7,705 |
| 03 Jan 2024 | 10.31 | 10.14 | 10.09 | 10.08 | 9.64 | 3,238 |
| 02 Jan 2024 | 10.35 | 10.37 | 10.27 | 10.24 | 9.79 | 135 |
| 29 Dec 2023 | 10.43 | 10.34 | 10.33 | 10.40 | 9.94 | 1,789 |
| 28 Dec 2023 | 10.45 | 10.44 | 10.34 | 10.45 | 9.99 | 572 |
| 27 Dec 2023 | 10.32 | 10.48 | 10.44 | 10.47 | 10.01 | 760 |
| 22 Dec 2023 | 10.20 | 10.25 | 10.23 | 10.24 | 9.79 | 2,817 |
| 21 Dec 2023 | 10.27 | 10.29 | 10.29 | 10.26 | 9.80 | 73 |
| 20 Dec 2023 | 10.25 | 10.32 | 10.26 | 10.28 | 9.83 | 2,076 |
| 19 Dec 2023 | 10.06 | 10.29 | 10.14 | 10.27 | 9.82 | 8,968 |
| 18 Dec 2023 | 10.13 | 10.07 | 9.99 | 10.01 | 9.57 | 16,473 |
| 15 Dec 2023 | 10.14 | 10.14 | 9.98 | 10.04 | 9.60 | 1,715 |
| 14 Dec 2023 | 10.52 | 10.51 | 10.10 | 10.13 | 9.68 | 1,991 |
| 13 Dec 2023 | 10.52 | 10.49 | 10.48 | 10.49 | 10.03 | 1,402 |
| 12 Dec 2023 | 10.59 | 10.61 | 10.49 | 10.60 | 10.14 | 2,991 |
| 11 Dec 2023 | 10.49 | 10.64 | 10.56 | 10.64 | 10.17 | 22,639 |
| 08 Dec 2023 | 10.47 | 10.65 | 10.60 | 10.65 | 10.18 | 1,456 |
| 07 Dec 2023 | 10.47 | 10.53 | 10.50 | 10.54 | 10.08 | 1,653 |
| *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.