UK markets closed

Kimberly Enterprises NV (EEE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.12500.0000 (0.00%)
At close: 05:09PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20232.12502.20002.05002.12502.12505,415,364
23 Mar 20232.10002.18002.05002.12502.12501,472,650
22 Mar 20232.10002.10002.00002.07502.0750357,656
21 Mar 20232.17502.22002.03202.10002.10001,331,285
20 Mar 20232.32502.35002.10002.17502.17503,153,905
17 Mar 20232.32502.36402.25002.32502.32501,290,844
16 Mar 20232.25002.40002.20002.32502.32503,085,531
15 Mar 20232.30002.40002.13002.25002.25005,646,867
14 Mar 20232.32502.40002.20002.30002.30002,175,505
13 Mar 20232.50002.43002.10002.30002.30007,815,350
10 Mar 20232.45002.60002.35002.50002.50002,526,403
09 Mar 20232.47502.46702.40002.45002.45004,154,014
08 Mar 20232.57502.56002.42002.47502.47501,876,782
07 Mar 20232.57502.62002.50002.57502.57505,330,518
06 Mar 20232.75002.72602.48002.62502.62506,553,698
03 Mar 20232.77502.83502.70002.75002.75001,094,342
02 Mar 20232.75002.85002.72502.77502.77501,727,467
01 Mar 20232.75002.85002.61502.85002.85007,680,152
28 Feb 20232.50002.80002.40002.75002.75009,927,249
27 Feb 20232.62502.80002.26002.50002.500010,667,672
24 Feb 20232.22502.67502.20002.57502.575026,290,021
23 Feb 20232.10002.28002.10002.22502.22509,947,153
22 Feb 20232.15002.20002.00002.10002.10009,627,404
21 Feb 20232.05002.20002.00002.15002.15008,936,900
20 Feb 20231.90002.10001.90002.02502.02501,957,193
17 Feb 20231.87501.95001.69001.90001.90004,564,319
16 Feb 20231.87501.95001.80001.87501.87503,113,634
15 Feb 20231.85001.90001.80001.87501.87502,168,018
14 Feb 20231.60001.95001.55001.85001.85008,924,046
13 Feb 20231.62501.65001.55001.55001.55001,356,687
10 Feb 20231.65001.68901.60001.62501.6250493,916
09 Feb 20231.67501.75001.60001.65001.65001,146,381
08 Feb 20231.72501.74001.60001.67501.6750587,448
07 Feb 20231.65001.80001.60001.72501.72505,985,328
06 Feb 20231.80001.88001.62001.65001.65003,857,303
03 Feb 20231.72501.80001.65001.70001.70003,331,415
02 Feb 20231.75001.80001.70001.72501.72505,381,300
01 Feb 20231.80001.80501.70001.75001.75001,302,015
31 Jan 20231.77501.90001.75001.80001.80002,728,690
30 Jan 20231.87502.00001.70001.75001.75004,790,390
27 Jan 20231.72501.80001.70001.75001.7500941,366
26 Jan 20231.75001.75001.70001.72501.72501,308,321
25 Jan 20231.75001.80001.70001.75001.75001,947,306
24 Jan 20231.85001.90001.72301.75001.75003,122,202
23 Jan 20231.82501.90001.80001.85001.85003,363,838
20 Jan 20231.82501.90001.82001.82501.8250453,914
19 Jan 20231.77501.90001.75001.82001.82007,484,649
18 Jan 20231.80001.84401.74001.74001.74006,115,785
17 Jan 20231.82501.85001.70001.80001.80005,484,422
16 Jan 20231.80001.90001.74601.82501.82501,787,295
13 Jan 20231.95001.95001.72201.80001.80003,142,557
12 Jan 20232.10002.20001.82201.92501.92503,782,160
11 Jan 20232.02502.10002.00002.10002.10002,705,647
10 Jan 20231.95002.16601.90002.02502.02508,384,373
09 Jan 20231.85002.00001.87501.95001.950020,224,155
06 Jan 20231.80001.80001.70001.80001.80002,095,860
05 Jan 20231.80001.90001.70001.80001.80003,362,912
04 Jan 20231.80001.90001.70001.80001.8000352,424
03 Jan 20231.65001.90001.60001.80001.80005,052,630
30 Dec 20221.57501.72001.62001.65001.65002,377,452
29 Dec 20221.57501.65001.53601.57501.575086,739
28 Dec 20221.52501.65001.46301.57501.57506,694,300
23 Dec 20221.55001.60001.45001.52501.52502,337,128
22 Dec 20221.55001.60001.45001.58501.58502,686,973
21 Dec 20221.60001.60001.48001.55001.55005,292,343
20 Dec 20221.65001.70001.54601.60001.6000765,097
19 Dec 20221.60001.65001.55001.65001.65002,895,909
16 Dec 20221.70001.65201.55001.60001.60002,621,643
15 Dec 20221.75001.77001.65501.70001.70001,447,564
14 Dec 20221.85001.90001.70001.75001.75001,674,444
13 Dec 20221.85001.95001.76701.85001.850010,489,193
12 Dec 20221.70001.90001.65001.77501.77502,042,654
09 Dec 20221.52501.78801.45001.70001.70003,320,814
08 Dec 20221.52501.60001.45001.52501.5250858,012
07 Dec 20221.55001.60001.44401.52501.52502,155,220
06 Dec 20221.70001.75001.47701.55001.55003,738,887
05 Dec 20221.70001.75001.65001.70001.7000770,543
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...