UK Markets open in 4 hrs 30 mins

Kimberly Enterprises NV (EEE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.4000-0.2250 (-13.85%)
At close: 04:21PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 2022------
13 May 20221.62501.65001.60001.62501.62501,925,265
12 May 20221.62501.65001.60001.62501.625023,454,202
11 May 20221.65001.68801.55001.62501.62507,024,528
10 May 20221.70001.75001.60001.63001.63005,090,810
09 May 20221.87501.85001.60001.70001.70001,631,944
06 May 20221.90001.90001.85001.87501.87502,386,061
05 May 20221.90001.92501.86101.90001.90003,110,129
04 May 20221.90001.92801.80101.90001.90006,739,949
03 May 20222.05002.10001.85101.90001.90003,444,730
29 Apr 20222.05002.10002.00002.05002.05003,601,866
28 Apr 20222.20002.25001.90002.05002.050011,148,180
27 Apr 20222.45002.60002.15002.20002.20008,094,646
26 Apr 20222.32502.54002.30002.45002.45009,416,467
25 Apr 20222.12502.50002.10002.32502.325013,843,122
22 Apr 20221.92502.37501.91102.12502.125010,606,619
21 Apr 20221.72502.30001.70001.92501.925013,764,738
20 Apr 20221.70001.75001.65001.67001.67002,346,077
19 Apr 20221.72501.80001.66101.75001.75001,116,748
14 Apr 20221.77501.85001.60001.72501.72503,473,667
13 Apr 20221.52501.90001.45001.80001.800016,716,770
12 Apr 20221.40001.54001.31501.52501.52503,606,581
11 Apr 20221.37501.40501.34001.35001.35002,110,034
08 Apr 20221.37501.40001.30001.37501.37501,070,671
07 Apr 20221.37501.45001.35001.37501.37502,175,225
06 Apr 20221.37501.45001.35001.37501.37504,265,196
05 Apr 20221.17501.40001.17701.30001.30002,652,872
04 Apr 20221.25001.25001.16501.17501.1750887,643
01 Apr 20221.35001.31301.20101.25001.25002,671,766
31 Mar 20221.35001.40001.28001.35001.35007,742,714
30 Mar 20221.07501.50000.95001.35001.350044,395,427
29 Mar 20220.97501.00000.95500.97500.97502,707,681
28 Mar 20220.97500.99800.96700.97500.9750224,746
25 Mar 20220.97501.00000.96400.97500.9750394,096
24 Mar 20221.02501.05000.95000.97500.9750480,029
23 Mar 20221.02501.02900.99801.02501.0250300,686
22 Mar 20221.02501.00001.00001.02501.025040,196
21 Mar 20221.05001.05001.00001.02501.0250481,241
18 Mar 20221.05001.03001.00001.05001.0500182,382
17 Mar 20221.07501.10001.01001.05001.05001,321,512
16 Mar 20221.07501.10001.00001.02501.0250851,497
15 Mar 20221.07501.07501.07501.07501.0750-
14 Mar 20221.07501.08501.05001.07501.0750250,000
11 Mar 20221.07501.08701.05001.07501.075011,059
10 Mar 20221.12501.09501.05001.07501.0750892,442
09 Mar 20221.15001.16901.10001.12001.1200692,008
08 Mar 20221.05001.20001.05501.15001.15001,417,418
07 Mar 20221.02501.10000.99801.05001.05001,491,890
04 Mar 20221.02501.05001.00001.02501.0250577,584
03 Mar 20221.07501.08001.00001.02501.02501,166,250
02 Mar 20221.10001.10001.05001.07501.07501,231,712
01 Mar 20221.17501.20001.05501.10001.10001,724,536
28 Feb 20221.17501.18801.15001.17501.1750709,770
25 Feb 20221.17501.15301.15101.17501.1750318,383
24 Feb 20221.07501.19001.05001.17501.17503,212,151
23 Feb 20221.07501.09801.05301.07501.0750579,674
22 Feb 20221.10001.07701.05001.07501.0750214,655
21 Feb 20221.07501.15001.05001.10001.1000708,210
18 Feb 20221.10001.15001.05001.07501.0750616,415
17 Feb 20221.17501.20001.05001.10001.10004,981,959
16 Feb 20221.17501.20001.10001.17501.1750527,075
15 Feb 20221.25001.25001.12501.17501.17504,189,422
14 Feb 20221.50001.55001.20001.32001.32009,676,048
11 Feb 20221.22501.70001.20001.50001.500015,557,767
10 Feb 20220.97501.25000.95001.23001.230022,204,138
09 Feb 20220.92501.00000.93500.97500.97502,317,977
08 Feb 20220.92500.99000.90000.92500.92505,836,166
07 Feb 20220.97501.00000.90000.92500.92503,143,036
04 Feb 20221.02501.05000.95000.97500.97501,688,627
03 Feb 20221.02501.05001.00001.02501.02504,300,484
02 Feb 20221.02501.03401.00001.02501.0250133,803
01 Feb 20221.02501.05001.00001.02501.0250177,417
31 Jan 20221.12501.12001.00001.02501.02501,206,888
28 Jan 20221.15001.13501.10001.12501.1250632,411
27 Jan 20221.30001.35001.11001.15001.15004,728,470
26 Jan 20221.30001.32501.25001.30001.3000809,741
25 Jan 20221.30001.25001.25001.30001.300058,095
24 Jan 20221.30001.34001.25001.30001.3000367,283
21 Jan 20221.30001.34001.25001.30001.3000255,116
20 Jan 20221.22501.31301.20001.30001.30001,829,413
19 Jan 20221.22501.20001.20001.22501.2250101,691
18 Jan 20221.27501.30001.20001.22501.2250181,236
17 Jan 20221.27501.28701.25001.27501.2750341,989
14 Jan 20221.27501.29001.25101.27501.2750113,532
13 Jan 20221.27501.29801.25001.27501.2750784,895
12 Jan 20221.27501.26001.26001.27501.275039,680
11 Jan 20221.37501.41001.27001.27501.27502,211,992
10 Jan 20221.40001.40001.35001.37501.3750514,617
07 Jan 20221.35001.40001.30001.35001.3500479,018
06 Jan 20221.32501.38501.32801.35001.3500463,087
05 Jan 20221.22501.40001.22501.35001.35001,607,790
04 Jan 20221.15001.20001.15501.22501.2250647,194
31 Dec 20211.15001.15501.15501.15001.1500204,617
30 Dec 20211.15001.16601.15501.15001.150050,000
29 Dec 20211.20001.20001.10001.15001.15001,053,273
24 Dec 20211.20001.10001.10001.20001.200080,369
23 Dec 20211.20001.10401.10001.20001.20001,914,748
22 Dec 20211.22501.30001.10001.20001.2000248,360
21 Dec 20211.30501.30501.30501.30501.3050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...