UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.62 -0.74 (-0.89%) GOLD FUTURES
2,338.80 -3.30 (-0.14%) DOW
38,330.95 -172.74 (-0.45%) Bitcoin GBP
51,995.60 -1,683.83 (-3.14%)
Grand City Properties S.A. (0RPK.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:13PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 9.97 | 9.98 | 9.88 | 9.84 | 9.84 | 2,335 |
| 23 Apr 2024 | 10.11 | 10.22 | 10.10 | 10.18 | 10.18 | 14,108 |
| 22 Apr 2024 | 9.94 | 10.06 | 9.91 | 10.01 | 10.01 | 7,646 |
| 19 Apr 2024 | 9.93 | 10.02 | 9.81 | 9.81 | 9.81 | 7,135 |
| 18 Apr 2024 | 9.86 | 9.98 | 9.77 | 9.85 | 9.85 | 19,808 |
| 17 Apr 2024 | 9.97 | 10.07 | 9.81 | 9.94 | 9.94 | 14,956 |
| 16 Apr 2024 | 10.69 | 10.53 | 10.05 | 10.13 | 10.13 | 75,289 |
| 15 Apr 2024 | 10.66 | 10.88 | 10.58 | 10.69 | 10.69 | 17,733 |
| 12 Apr 2024 | 10.35 | 10.81 | 10.56 | 10.60 | 10.60 | 21,584 |
| 11 Apr 2024 | 10.36 | 10.63 | 10.29 | 10.42 | 10.42 | 137,047 |
| 10 Apr 2024 | 10.47 | 10.66 | 10.39 | 10.40 | 10.40 | 23,922 |
| 09 Apr 2024 | 10.39 | 10.46 | 10.05 | 10.38 | 10.38 | 29,098 |
| 08 Apr 2024 | 10.10 | 10.40 | 10.13 | 10.27 | 10.27 | 10,583 |
| 05 Apr 2024 | 10.12 | 10.21 | 9.77 | 10.11 | 10.11 | 23,668 |
| 04 Apr 2024 | 10.20 | 10.31 | 10.16 | 10.26 | 10.26 | 37,813 |
| 03 Apr 2024 | 9.98 | 10.24 | 9.95 | 10.15 | 10.15 | 13,315 |
| 02 Apr 2024 | 10.50 | 10.56 | 9.99 | 9.98 | 9.98 | 69,782 |
| 28 Mar 2024 | 10.48 | 10.71 | 10.25 | 10.61 | 10.61 | 424,920 |
| 27 Mar 2024 | 9.93 | 10.49 | 9.87 | 10.36 | 10.36 | 413,988 |
| 26 Mar 2024 | 9.91 | 9.96 | 9.79 | 9.90 | 9.90 | 91,158 |
| 25 Mar 2024 | 9.89 | 9.98 | 9.77 | 9.82 | 9.82 | 267,739 |
| 22 Mar 2024 | 9.56 | 9.86 | 9.60 | 9.79 | 9.79 | 227,470 |
| 21 Mar 2024 | 9.66 | 9.76 | 9.52 | 9.55 | 9.55 | 78,503 |
| 20 Mar 2024 | 9.15 | 9.50 | 9.12 | 9.52 | 9.52 | 412,321 |
| 19 Mar 2024 | 9.33 | 9.46 | 9.26 | 9.39 | 9.39 | 6,650 |
| 18 Mar 2024 | 9.05 | 9.41 | 9.02 | 9.36 | 9.36 | 21,858 |
| 15 Mar 2024 | 9.39 | 9.35 | 9.00 | 9.07 | 9.07 | 37,776 |
| 14 Mar 2024 | 9.34 | 9.56 | 9.31 | 9.38 | 9.38 | 24,900 |
| 13 Mar 2024 | 8.99 | 9.35 | 8.75 | 9.28 | 9.28 | 65,149 |
| 12 Mar 2024 | 9.42 | 9.63 | 9.26 | 9.26 | 9.26 | 9,334 |
| 11 Mar 2024 | 9.23 | 9.56 | 9.20 | 9.44 | 9.44 | 41,167 |
| 08 Mar 2024 | 8.95 | 9.37 | 8.89 | 9.22 | 9.22 | 10,976 |
| 07 Mar 2024 | 8.69 | 9.07 | 8.74 | 8.93 | 8.93 | 19,780 |
| 06 Mar 2024 | 8.60 | 8.85 | 8.66 | 8.74 | 8.74 | 9,693 |
| 05 Mar 2024 | 8.52 | 8.59 | 8.50 | 8.53 | 8.53 | 2,272 |
| 04 Mar 2024 | 8.65 | 8.68 | 8.50 | 8.53 | 8.53 | 7,025 |
| 01 Mar 2024 | 8.67 | 8.85 | 8.66 | 8.69 | 8.69 | 14,224 |
| 29 Feb 2024 | 8.57 | 8.69 | 8.57 | 8.69 | 8.69 | 26,248 |
| 28 Feb 2024 | 8.60 | 8.60 | 8.47 | 8.63 | 8.63 | 19,491 |
| 27 Feb 2024 | 8.53 | 8.69 | 8.55 | 8.68 | 8.68 | 3,645 |
| 26 Feb 2024 | 8.70 | 8.60 | 8.50 | 8.56 | 8.56 | 11,631 |
| 23 Feb 2024 | 8.73 | 8.77 | 8.64 | 8.65 | 8.65 | 21,314 |
| 22 Feb 2024 | 8.59 | 8.81 | 8.50 | 8.81 | 8.81 | 17,184 |
| 21 Feb 2024 | 8.65 | 8.66 | 8.45 | 8.65 | 8.65 | 4,222 |
| 20 Feb 2024 | 8.63 | 8.73 | 8.52 | 8.73 | 8.73 | 6,210 |
| 19 Feb 2024 | 8.62 | 8.77 | 8.60 | 8.59 | 8.59 | 214,183 |
| 16 Feb 2024 | 8.61 | 8.65 | 8.60 | 8.61 | 8.61 | 4,218 |
| 15 Feb 2024 | 8.53 | 8.73 | 8.56 | 8.63 | 8.63 | 905 |
| 14 Feb 2024 | 8.44 | 8.61 | 8.47 | 8.62 | 8.62 | 19,909 |
| 13 Feb 2024 | 8.72 | 8.76 | 8.45 | 8.57 | 8.57 | 36,028 |
| 12 Feb 2024 | 8.58 | 8.77 | 8.50 | 8.80 | 8.80 | 10,364 |
| 09 Feb 2024 | 8.68 | 8.70 | 8.52 | 8.57 | 8.57 | 22,533 |
| 08 Feb 2024 | 8.74 | 8.77 | 8.60 | 8.72 | 8.72 | 31,857 |
| 07 Feb 2024 | 8.90 | 8.96 | 8.70 | 8.78 | 8.78 | 33,590 |
| 06 Feb 2024 | 9.13 | 9.18 | 8.92 | 8.98 | 8.98 | 788,504 |
| 05 Feb 2024 | 8.90 | 9.11 | 8.85 | 9.09 | 9.09 | 110,749 |
| 02 Feb 2024 | 8.92 | 9.02 | 8.88 | 9.01 | 9.01 | 147,360 |
| 01 Feb 2024 | 9.01 | 9.00 | 8.64 | 8.99 | 8.99 | 40,743 |
| 31 Jan 2024 | 8.89 | 9.10 | 8.83 | 9.00 | 9.00 | 181,278 |
| 30 Jan 2024 | 8.89 | 9.03 | 8.65 | 8.93 | 8.93 | 127,545 |
| 29 Jan 2024 | 8.88 | 8.95 | 8.78 | 8.96 | 8.96 | 111,038 |
| 26 Jan 2024 | 8.88 | 8.86 | 8.80 | 8.89 | 8.89 | 254,534 |
| 25 Jan 2024 | 8.87 | 8.98 | 8.63 | 8.91 | 8.91 | 89,825 |
| 24 Jan 2024 | 8.48 | 9.02 | 8.64 | 8.95 | 8.95 | 61,268 |
| 23 Jan 2024 | 9.10 | 9.15 | 8.45 | 8.48 | 8.48 | 289,807 |
| 22 Jan 2024 | 9.20 | 9.23 | 9.11 | 9.20 | 9.20 | 53,268 |
| 19 Jan 2024 | 9.24 | 9.30 | 9.09 | 9.12 | 9.12 | 65,439 |
| 18 Jan 2024 | 9.28 | 9.31 | 9.10 | 9.26 | 9.26 | 89,706 |
| 17 Jan 2024 | 9.31 | 9.45 | 9.18 | 9.26 | 9.26 | 233,815 |
| 16 Jan 2024 | 9.22 | 9.44 | 9.22 | 9.40 | 9.40 | 1,011,657 |
| 15 Jan 2024 | 9.57 | 9.68 | 9.53 | 9.54 | 9.54 | 8,191 |
| 12 Jan 2024 | 9.40 | 9.63 | 9.34 | 9.58 | 9.58 | 29,705 |
| 11 Jan 2024 | 9.66 | 9.74 | 9.35 | 9.39 | 9.39 | 23,940 |
| 10 Jan 2024 | 9.39 | 9.65 | 9.48 | 9.61 | 9.61 | 31,458 |
| 09 Jan 2024 | 9.56 | 9.58 | 9.41 | 9.48 | 9.48 | 10,126 |
| 08 Jan 2024 | 9.55 | 9.54 | 9.31 | 9.48 | 9.48 | 16,862 |
| 05 Jan 2024 | 9.70 | 9.70 | 9.48 | 9.56 | 9.56 | 26,156 |
| 04 Jan 2024 | 9.63 | 9.73 | 9.61 | 9.66 | 9.66 | 7,650 |
| 03 Jan 2024 | 9.81 | 9.89 | 9.57 | 9.64 | 9.64 | 17,922 |
| 02 Jan 2024 | 10.20 | 10.27 | 9.64 | 9.94 | 9.94 | 27,815 |
| 29 Dec 2023 | 10.07 | 10.20 | 9.81 | 10.13 | 10.13 | 5,205 |
| 28 Dec 2023 | 10.15 | 10.16 | 9.97 | 10.08 | 10.08 | 27,619 |
| 27 Dec 2023 | 9.98 | 10.13 | 9.94 | 10.00 | 10.00 | 11,387 |
| 22 Dec 2023 | 9.81 | 9.97 | 9.74 | 9.87 | 9.87 | 160,726 |
| 21 Dec 2023 | 9.93 | 9.95 | 9.73 | 9.91 | 9.91 | 18,956 |
| 20 Dec 2023 | 10.03 | 10.19 | 9.85 | 10.07 | 10.07 | 19,518 |
| 19 Dec 2023 | 9.95 | 10.04 | 9.89 | 9.94 | 9.94 | 16,212 |
| 18 Dec 2023 | 9.88 | 9.94 | 9.51 | 9.90 | 9.90 | 15,659 |
| 15 Dec 2023 | 10.00 | 10.30 | 9.85 | 9.90 | 9.90 | 67,989 |
| 14 Dec 2023 | 9.73 | 10.10 | 9.13 | 9.93 | 9.93 | 303,719 |
| 13 Dec 2023 | 8.97 | 9.26 | 9.06 | 9.24 | 9.24 | 335,255 |
| 12 Dec 2023 | 9.26 | 9.31 | 8.87 | 9.01 | 9.01 | 161,590 |
| 11 Dec 2023 | 9.22 | 9.31 | 9.19 | 9.30 | 9.30 | 40,734 |
| 08 Dec 2023 | 9.37 | 9.48 | 9.18 | 9.20 | 9.20 | 15,651 |
| 07 Dec 2023 | 9.66 | 9.58 | 9.20 | 9.32 | 9.32 | 14,155 |
| 06 Dec 2023 | 9.64 | 9.75 | 9.39 | 9.74 | 9.74 | 287,570 |
| 05 Dec 2023 | 9.59 | 9.76 | 9.34 | 9.59 | 9.59 | 14,380 |
| 04 Dec 2023 | 9.47 | 9.74 | 9.41 | 9.61 | 9.61 | 28,426 |
| 01 Dec 2023 | 9.17 | 9.41 | 9.03 | 9.38 | 9.38 | 95,719 |
| 30 Nov 2023 | 9.35 | 9.38 | 9.09 | 9.25 | 9.25 | 1,341,826 |
| *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.