Eastman Kodak Company (0IF4.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:11PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4.7450 | 4.7450 | 4.7420 | 4.7420 | 4.7420 | 280 |
| 03 May 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 1 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 4.4320 | 4.4700 | 4.4120 | 4.4700 | 4.4700 | 241 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 13 |
| 26 Apr 2024 | 4.5100 | 4.5100 | 4.4890 | 4.4890 | 4.4890 | 642 |
| 25 Apr 2024 | 4.3995 | 4.3995 | 4.3850 | 4.3850 | 4.3850 | 27 |
| 24 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4 |
| 23 Apr 2024 | 4.6500 | 4.6608 | 4.6500 | 4.6608 | 4.6608 | 5 |
| 22 Apr 2024 | 4.6365 | 4.6365 | 4.5900 | 4.5900 | 4.5900 | 193 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 4.7208 | 4.7208 | 4.6300 | 4.6520 | 4.6520 | 1,300 |
| 17 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 200 |
| 16 Apr 2024 | 4.5020 | 4.5800 | 4.4800 | 4.5100 | 4.5100 | 1,331 |
| 15 Apr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 42 |
| 12 Apr 2024 | 4.7500 | 4.7500 | 4.6720 | 4.6720 | 4.6720 | 72 |
| 11 Apr 2024 | 4.7220 | 4.7791 | 4.7150 | 4.7791 | 4.7791 | 1,398 |
| 10 Apr 2024 | 5.0120 | 5.0200 | 4.8700 | 4.8780 | 4.8780 | 1,064 |
| 09 Apr 2024 | 5.2700 | 5.2700 | 5.1000 | 5.1100 | 5.1100 | 3,756 |
| 08 Apr 2024 | 5.1900 | 5.2900 | 5.0905 | 5.2900 | 5.2900 | 648 |
| 05 Apr 2024 | 5.1500 | 5.1850 | 5.0750 | 5.1700 | 5.1700 | 824 |
| 04 Apr 2024 | 5.2450 | 5.3991 | 5.2400 | 5.3991 | 5.3991 | 3,666 |
| 03 Apr 2024 | 4.9600 | 5.0950 | 4.9600 | 5.0950 | 5.0950 | 944 |
| 02 Apr 2024 | 4.8200 | 4.9520 | 4.8200 | 4.8750 | 4.8750 | 613 |
| 28 Mar 2024 | 4.7900 | 4.7989 | 4.7900 | 4.7989 | 4.7989 | 700 |
| 27 Mar 2024 | 4.7200 | 4.7200 | 4.6206 | 4.6206 | 4.6206 | 174 |
| 26 Mar 2024 | 4.7750 | 4.7750 | 4.7400 | 4.7750 | 4.7750 | 311 |
| 25 Mar 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 300 |
| 22 Mar 2024 | 4.8500 | 4.8500 | 4.7600 | 4.7607 | 4.7607 | 604 |
| 21 Mar 2024 | 4.8768 | 4.9350 | 4.7850 | 4.8350 | 4.8350 | 1,831 |
| 20 Mar 2024 | 4.7050 | 4.8030 | 4.6550 | 4.7100 | 4.7100 | 342 |
| 19 Mar 2024 | 4.8370 | 4.8370 | 4.7150 | 4.7600 | 4.7600 | 903 |
| 18 Mar 2024 | 4.8880 | 4.9300 | 4.7750 | 4.8695 | 4.8695 | 2,512 |
| 15 Mar 2024 | 4.6660 | 4.8980 | 4.6660 | 4.7800 | 4.7800 | 2,197 |
| 14 Mar 2024 | 5.2560 | 5.3500 | 5.0420 | 5.0420 | 5.0420 | 6,044 |
| 13 Mar 2024 | 5.2850 | 5.4680 | 5.2300 | 5.2588 | 5.2588 | 17,774 |
| 12 Mar 2024 | 5.2400 | 5.2698 | 5.1700 | 5.1830 | 5.1830 | 3,931 |
| 11 Mar 2024 | 5.1500 | 5.3546 | 5.1000 | 5.2700 | 5.2700 | 26,055 |
| 08 Mar 2024 | 5.0900 | 5.2390 | 5.0900 | 5.1250 | 5.1250 | 5,035 |
| 07 Mar 2024 | 4.9600 | 5.3000 | 4.9600 | 5.0600 | 5.0600 | 11,530 |
| 06 Mar 2024 | 4.8800 | 5.1200 | 4.8400 | 5.0000 | 5.0000 | 4,740 |
| 05 Mar 2024 | 4.7500 | 4.9288 | 4.6787 | 4.8000 | 4.8000 | 20,109 |
| 04 Mar 2024 | 5.7500 | 5.7500 | 4.7250 | 4.7420 | 4.7420 | 9,659 |
| 01 Mar 2024 | 5.4400 | 5.7300 | 4.7100 | 5.6300 | 5.6300 | 48,564 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 3.4850 | 3.5000 | 3.4850 | 3.5000 | 3.5000 | 151 |
| 27 Feb 2024 | 3.5307 | 3.5607 | 3.5307 | 3.5607 | 3.5607 | 601 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 3.3950 | 3.4620 | 3.3950 | 3.4607 | 3.4607 | 1,176 |
| 22 Feb 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 1 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 3.5509 | 3.5820 | 3.5296 | 3.5820 | 3.5820 | 9,536 |
| 14 Feb 2024 | 3.4611 | 3.4611 | 3.4611 | 3.4611 | 3.4611 | 200 |
| 13 Feb 2024 | 3.5900 | 3.5900 | 3.4250 | 3.4250 | 3.4250 | 3,439 |
| 12 Feb 2024 | 3.6320 | 3.6400 | 3.6320 | 3.6320 | 3.6320 | 403 |
| 09 Feb 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 1 |
| 08 Feb 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 130 |
| 07 Feb 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3,130 |
| 06 Feb 2024 | 3.4608 | 3.4608 | 3.4250 | 3.4250 | 3.4250 | 153 |
| 05 Feb 2024 | 3.4100 | 3.4100 | 3.4020 | 3.4050 | 3.4050 | 3,960 |
| 02 Feb 2024 | 3.4889 | 3.4889 | 3.4889 | 3.4889 | 3.4889 | 151 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 3.4680 | 3.5250 | 3.4680 | 3.5194 | 3.5194 | 1,173 |
| 30 Jan 2024 | 3.5900 | 3.5900 | 3.5150 | 3.5150 | 3.5150 | 271 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 3.5509 | 3.5509 | 3.5509 | 3.5509 | 3.5509 | 1 |
| 25 Jan 2024 | 3.5150 | 3.5150 | 3.4887 | 3.4887 | 3.4887 | 20 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 3.5850 | 3.5880 | 3.5850 | 3.5880 | 3.5880 | 130 |
| 22 Jan 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 117 |
| 19 Jan 2024 | 3.3703 | 3.3703 | 3.3550 | 3.3550 | 3.3550 | 120 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.3650 | 3.3909 | 3.3650 | 3.3909 | 3.3909 | 568 |
| 16 Jan 2024 | 3.5300 | 3.5300 | 3.3900 | 3.4000 | 3.4000 | 1,077 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 3.5800 | 3.5800 | 3.4950 | 3.4950 | 3.4950 | 1,231 |
| 11 Jan 2024 | 3.5350 | 3.5350 | 3.4912 | 3.4912 | 3.4912 | 121 |
| 10 Jan 2024 | 3.5050 | 3.5050 | 3.4650 | 3.4680 | 3.4680 | 429 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 3.6491 | 3.6491 | 3.6350 | 3.6350 | 3.6350 | 35 |
| 05 Jan 2024 | 3.6200 | 3.6200 | 3.6180 | 3.6180 | 3.6180 | 1,100 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 3.7012 | 3.7012 | 3.7012 | 3.7012 | 3.7012 | 100 |
| 02 Jan 2024 | 3.7907 | 3.8320 | 3.7907 | 3.8300 | 3.8300 | 2,097 |
| 29 Dec 2023 | 3.9988 | 4.0280 | 3.9988 | 4.0180 | 4.0180 | 704 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 4.4550 | 4.4550 | 4.3950 | 4.4400 | 4.4400 | 207 |
| 22 Dec 2023 | 4.1750 | 4.1750 | 4.0920 | 4.1082 | 4.1082 | 901 |
| 21 Dec 2023 | 3.9420 | 3.9420 | 3.9310 | 3.9316 | 3.9316 | 2,400 |
| 20 Dec 2023 | 3.9050 | 4.1150 | 3.9050 | 4.1150 | 4.1150 | 367 |
| 19 Dec 2023 | 3.9310 | 3.9412 | 3.9310 | 3.9412 | 3.9412 | 236 |
| 18 Dec 2023 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 100 |
| 15 Dec 2023 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 100 |
| 14 Dec 2023 | 3.8750 | 3.8850 | 3.8650 | 3.8650 | 3.8650 | 1,940 |
| 13 Dec 2023 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 1,000 |
| 12 Dec 2023 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 202 |
| *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.