UK Markets close in 6 hrs 48 mins

Kimberly Enterprises NV (EEE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.7200+0.0200 (+1.18%)
As of 09:03AM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20221.74001.74001.72001.72001.7200535,981
02 Dec 20221.72501.75001.65001.70001.70001,221,548
01 Dec 20221.72501.80001.61401.72501.7250843,653
30 Nov 20221.90001.90001.65001.72501.72506,436,759
29 Nov 20221.92501.92501.82201.90001.90002,036,415
28 Nov 20221.85001.95001.80001.92501.92502,044,706
25 Nov 20221.85001.90001.80001.85001.85003,981,335
24 Nov 20221.82501.90001.80301.85001.85004,090,901
23 Nov 20221.87501.95001.75001.82501.82503,367,571
22 Nov 20221.87501.82001.65501.75001.75004,560,753
21 Nov 20221.75002.00001.75001.85001.85006,679,766
18 Nov 20221.92501.97001.63001.75001.75009,341,200
17 Nov 20221.50002.00001.50001.92501.925015,894,849
16 Nov 20221.35001.55001.30101.50001.50007,335,132
15 Nov 20221.27501.35301.25001.35001.35003,645,183
14 Nov 20221.27501.35001.20001.27501.2750988,916
11 Nov 20221.32501.35001.20001.27501.27508,918,760
10 Nov 20221.32501.40001.26101.32501.32501,255,070
09 Nov 20221.32501.36001.20001.32501.32502,914,544
08 Nov 20221.32501.40001.30001.32501.32504,083,436
07 Nov 20221.37501.50001.30001.32501.32505,402,592
04 Nov 20221.55001.60001.30001.37501.375012,908,498
03 Nov 20221.65001.87501.40001.60001.600028,810,464
02 Nov 20221.25001.57001.20001.25001.25009,336,456
01 Nov 20221.37501.41001.15001.25001.25005,836,051
31 Oct 20221.15001.50001.15001.37501.375017,945,866
28 Oct 20221.15001.20001.00001.15001.15009,838,214
27 Oct 20221.17501.25001.05001.15001.15009,279,531
26 Oct 20221.15001.40001.12001.25001.250023,573,188
25 Oct 20220.82501.35000.84001.12501.1250108,584,437
24 Oct 20220.77500.79500.75200.77500.7750416,224
21 Oct 20220.77500.79500.75600.77500.775065,257
20 Oct 20220.77500.80000.75000.77500.7750231,929
19 Oct 20220.80000.80000.76500.77500.7750257,421
18 Oct 20220.77500.85000.75000.80000.80002,853,790
17 Oct 20220.77500.79400.75100.77500.7750922,062
14 Oct 20220.77500.78800.75000.77500.77501,771,191
13 Oct 20220.77500.80000.74700.77500.77502,250,078
12 Oct 20220.82500.80000.75000.77500.77501,072,010
11 Oct 20220.82500.85000.78300.82500.82504,821,586
10 Oct 20220.82500.82900.80000.82500.8250406,840
07 Oct 20220.85000.90000.78300.82500.82501,101,766
06 Oct 20220.85000.83900.81000.85000.8500190,925
05 Oct 20220.85000.90000.80000.85000.8500943,599
04 Oct 20220.85000.90000.82000.85000.85002,201,155
03 Oct 20220.82500.87400.84900.85000.8500892,518
30 Sept 20220.87500.85000.81500.85000.8500735,150
29 Sept 20220.92500.92500.81000.87500.87503,358,448
28 Sept 20220.95000.97000.90000.92500.9250713,791
27 Sept 20220.95000.97500.97300.95000.9500500,747
26 Sept 20220.97500.98000.90100.96500.96503,498,664
23 Sept 20221.02501.02500.95300.97500.97503,439,118
22 Sept 20221.05001.05701.00001.02501.02501,237,951
21 Sept 20221.12501.10000.99001.05001.05004,914,985
20 Sept 20221.05001.08501.00201.05001.05007,249,974
16 Sept 20221.05001.10001.00001.05001.05001,473,420
15 Sept 20221.05001.07500.95501.05001.050011,183,895
14 Sept 20221.07501.10001.03301.05001.0500620,110
13 Sept 20221.05001.09001.05001.07501.07501,464,534
12 Sept 20221.05001.06501.03001.05001.05002,000,954
09 Sept 20221.07501.10001.03001.05001.05001,000,225
08 Sept 20221.07501.08001.05001.07501.07502,471,054
07 Sept 20221.10001.11001.06401.07501.0750575,594
06 Sept 20221.10001.12001.05001.10001.10002,845,193
05 Sept 20221.17501.17501.05601.10001.10004,926,005
02 Sept 20221.17501.18001.12501.17501.17501,486,312
01 Sept 20221.20001.21501.15101.17501.17502,537,201
31 Aug 20221.17501.21801.15001.20001.20003,970,977
30 Aug 20221.17501.20001.15001.17501.17501,174,718
26 Aug 20221.17501.19001.16001.17501.17501,524,945
25 Aug 20221.17501.19501.17101.17501.1750635,403
24 Aug 20221.22501.25001.15501.17501.17504,627,603
23 Aug 20221.17501.25001.17801.22501.22507,220,304
22 Aug 20221.22501.30001.16001.17501.17507,757,698
19 Aug 20221.20001.30001.15101.22501.225017,211,009
18 Aug 20221.07501.19001.07001.20001.20008,379,427
17 Aug 20221.07501.10001.02001.02501.02502,048,795
16 Aug 20221.20001.24501.05301.07501.075012,015,071
15 Aug 20221.10001.14901.12901.12501.12501,002,000
12 Aug 20221.10001.15001.05101.10001.10001,742,221
11 Aug 20221.10001.15001.05001.10001.10003,373,196
10 Aug 20221.10001.15001.07401.10001.1000744,030
09 Aug 20221.07501.13001.07001.10001.10003,309,118
08 Aug 20221.07501.09001.05001.07501.0750783,072
05 Aug 20221.07501.10001.05001.07501.07502,132,680
04 Aug 20221.07501.13501.05001.07501.07501,450,750
03 Aug 20221.12501.15001.02001.07501.07506,266,528
02 Aug 20221.12501.15001.10501.12501.12506,473,887
01 Aug 20221.20001.15001.12001.12501.1250181,174
29 Jul 20221.12501.15001.10001.12501.12505,993,780
28 Jul 20221.12501.14501.11101.12501.1250983,644
27 Jul 20221.12501.15001.14401.12501.1250491,544
26 Jul 20221.12501.15001.10001.10001.100085,055
25 Jul 20221.17501.15101.11001.12501.12504,144,328
22 Jul 20221.17501.16701.15001.17501.1750831,176
21 Jul 20221.17501.15001.11101.17501.1750131,521
20 Jul 20221.17501.20001.15001.17501.1750282,614
19 Jul 20221.12501.19001.10001.17501.17501,239,053
18 Jul 20221.15001.15001.11101.12501.12501,146,080
15 Jul 20221.17501.20001.15501.15001.1500985,681
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...