UK markets closed

Kimberly Enterprises NV (EEE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
9.15+0.40 (+4.57%)
At close: 04:27PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20248.899.508.709.159.151,451,727
20 Jun 20249.309.508.508.758.753,072,463
19 Jun 20248.959.398.709.309.301,577,860
18 Jun 20249.359.508.709.209.202,375,725
17 Jun 20249.8010.309.009.359.352,596,087
14 Jun 202410.3010.509.509.809.805,975,911
13 Jun 202411.1511.3010.0010.5010.503,302,599
12 Jun 202411.3512.4510.7311.1511.156,476,448
11 Jun 202411.5012.0011.0011.3011.301,889,041
10 Jun 202412.0512.4011.0011.6011.607,136,135
07 Jun 202412.4012.8011.5012.0512.053,510,101
06 Jun 202412.2512.8011.6012.2012.204,421,665
05 Jun 202411.2512.6011.0012.1512.1513,928,496
04 Jun 202410.1511.0010.0010.3510.354,647,604
03 Jun 20249.6010.509.3010.1510.155,391,098
31 May 20249.359.909.229.609.601,584,801
30 May 20249.059.608.949.359.351,395,749
29 May 20249.359.508.609.059.052,088,189
28 May 20249.7010.109.009.359.352,194,216
24 May 20249.509.559.039.359.35774,396
23 May 20249.459.709.229.509.501,282,511
22 May 20249.609.729.009.459.451,737,196
21 May 20249.9510.509.209.609.601,969,544
20 May 20249.6510.509.379.909.903,386,359
17 May 20249.3510.009.009.759.753,146,488
16 May 20249.109.908.809.359.355,008,432
15 May 202410.0510.508.719.109.106,745,217
14 May 20248.409.708.309.259.256,031,200
13 May 20247.708.807.508.368.365,513,920
10 May 20247.257.907.087.707.702,595,872
09 May 20246.857.506.707.257.251,010,559
08 May 20246.907.006.506.856.85891,567
07 May 20247.007.206.666.906.901,976,365
03 May 20246.957.206.607.007.002,233,602
02 May 20246.857.206.506.956.951,491,819
01 May 20247.207.406.756.856.852,403,083
30 Apr 20247.407.507.007.267.263,141,168
29 Apr 20247.708.007.207.407.401,651,580
26 Apr 20247.508.007.507.707.702,637,307
25 Apr 20247.908.207.507.767.763,393,467
24 Apr 20247.557.807.367.457.451,578,287
23 Apr 20247.657.907.307.557.552,159,083
22 Apr 20247.958.207.307.657.65510,694
19 Apr 20247.658.307.608.008.002,874,465
18 Apr 20247.858.007.387.707.704,223,219
17 Apr 20247.508.207.307.757.753,530,150
16 Apr 20247.557.807.207.507.501,605,512
15 Apr 20247.757.837.107.557.555,353,857
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...