UK markets open in 1 hour 51 minutes

Kimberly Enterprises NV (EEE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
7.75-0.10 (-1.27%)
At close: 05:06PM BST
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20247.858.207.507.757.752,726,846
11 Apr 20248.058.207.507.857.852,336,008
10 Apr 20248.208.407.858.058.051,893,196
09 Apr 20248.108.407.508.208.203,300,229
08 Apr 20248.258.777.808.408.404,347,508
05 Apr 20248.258.507.708.258.255,633,067
04 Apr 20247.708.667.958.258.257,416,029
03 Apr 20247.057.806.807.607.603,048,271
02 Apr 20247.007.506.807.057.052,875,526
28 Mar 20246.557.206.307.007.009,088,266
27 Mar 20247.157.306.216.406.4010,592,874
26 Mar 20247.007.106.506.906.906,527,434
25 Mar 20247.407.506.707.007.004,836,010
22 Mar 20247.357.657.207.507.507,858,119
21 Mar 20248.058.207.107.407.408,242,297
20 Mar 20248.108.607.828.058.053,763,813
19 Mar 20249.309.708.008.108.1010,266,754
18 Mar 20248.7510.008.649.269.266,566,431
15 Mar 20248.259.008.008.608.602,419,689
14 Mar 20248.259.008.008.208.202,637,119
13 Mar 20247.508.507.428.258.256,617,002
12 Mar 20247.807.907.207.507.504,812,103
11 Mar 20248.358.507.207.807.8010,094,035
08 Mar 20248.759.008.108.448.444,582,437
07 Mar 20248.759.208.108.908.905,476,661
06 Mar 20249.459.708.508.758.755,322,327
05 Mar 20249.2510.709.309.559.5515,540,751
04 Mar 20249.009.108.308.608.605,405,559
01 Mar 20249.159.308.709.009.005,532,401
29 Feb 20249.759.709.009.109.103,778,901
28 Feb 20249.559.609.309.409.401,149,579
27 Feb 20249.7510.009.209.559.552,656,653
26 Feb 202410.1010.509.609.609.603,072,239
23 Feb 20249.8010.509.7810.0010.004,891,180
22 Feb 20249.9510.309.299.809.802,297,783
21 Feb 202410.0010.509.609.959.953,017,818
20 Feb 20249.4510.309.3010.0010.002,331,664
19 Feb 20249.209.808.709.459.453,715,573
16 Feb 20249.409.599.009.209.201,582,559
15 Feb 20249.759.809.209.409.403,522,955
14 Feb 20249.7510.089.509.759.751,338,041
13 Feb 202410.0010.509.509.759.754,020,051
12 Feb 20249.0510.508.9010.0010.003,974,703
09 Feb 20249.709.908.919.009.003,962,525
08 Feb 20249.6510.209.509.709.702,902,191
07 Feb 202410.0010.109.409.659.653,173,367
06 Feb 20249.7510.509.6610.0010.002,374,880
05 Feb 202410.5010.509.309.709.705,383,404
02 Feb 202410.0510.509.9610.0010.002,813,827
01 Feb 202410.5010.889.8010.0010.003,134,810
31 Jan 20249.9511.009.7010.5010.503,085,557
30 Jan 202410.3510.669.5010.2010.206,116,800
29 Jan 202410.1510.989.0610.5010.508,572,259
26 Jan 202410.8010.809.6010.1010.104,395,514
25 Jan 202411.4011.5010.6010.8010.804,024,707
24 Jan 202411.5011.7011.0011.3511.353,022,409
23 Jan 202412.0012.2011.2011.5011.504,603,410
22 Jan 202411.6513.0011.0011.9011.9014,455,305
19 Jan 202411.0511.4010.3010.6010.606,063,532
18 Jan 202412.1012.3710.8311.0011.005,471,338
17 Jan 202412.7013.0012.1112.3012.302,480,176
16 Jan 202412.4012.9012.0012.8012.803,628,473
15 Jan 202412.3613.1012.2012.3512.353,182,398
12 Jan 202413.0013.2012.5212.8012.803,760,265
11 Jan 202413.5013.8012.5013.0013.005,380,423
10 Jan 202413.3513.8012.7713.3513.356,483,133
09 Jan 202413.2513.7013.0013.4013.4017,540,665
08 Jan 202411.7513.5011.6013.3013.3013,695,074
05 Jan 202411.2512.0011.0011.7011.708,694,642
04 Jan 202410.8511.2010.5011.0511.056,549,067
03 Jan 202410.9811.2010.5010.9010.905,362,010
02 Jan 202410.2312.0010.2011.0011.0013,905,811
29 Dec 20239.259.709.009.309.30954,499
28 Dec 20239.709.908.609.259.251,613,875
27 Dec 20238.859.908.609.709.703,780,839
22 Dec 20239.209.308.618.858.852,103,806
21 Dec 20239.5510.008.809.209.207,297,328
20 Dec 202310.7010.909.529.709.707,570,084
19 Dec 202311.3511.8010.2010.7010.706,675,682
18 Dec 202311.0011.2010.5010.9510.952,040,361
15 Dec 202311.0511.3010.5011.0011.003,684,860
14 Dec 202310.8511.5010.5011.0511.053,086,255
13 Dec 202311.3511.7010.5010.7010.704,014,878
12 Dec 202311.5511.9011.0011.4011.403,586,798
11 Dec 202311.4512.2011.0011.5511.556,538,104
08 Dec 202310.3012.5010.1811.5011.508,127,221
07 Dec 20239.3510.509.0810.5010.505,781,165
06 Dec 20239.8010.008.579.359.359,185,485
05 Dec 202310.6510.809.509.809.807,139,006
04 Dec 202310.6311.7010.5010.7510.7510,076,597
01 Dec 202311.2511.5010.2510.7010.7017,241,332
30 Nov 202310.8012.2010.1311.3011.3019,250,851
29 Nov 20239.2511.909.2010.8010.8034,209,364
28 Nov 20237.958.777.708.608.6014,440,297
27 Nov 20237.008.506.908.268.2617,537,547
24 Nov 20236.207.166.207.007.0011,357,852
23 Nov 20235.756.505.576.206.2012,243,465
22 Nov 20235.605.805.125.805.803,392,047
21 Nov 20235.855.905.405.605.603,520,018
20 Nov 20235.656.195.505.805.8013,693,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...