Kimberly Enterprises NV (EEE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:55PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 7,651 |
| 30 Jun 2022 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 48,080 |
| 29 Jun 2022 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 1,000,453 |
| 28 Jun 2022 | 1.2500 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 400 |
| 27 Jun 2022 | 1.2500 | 1.2220 | 1.2000 | 1.2500 | 1.2500 | 408,473 |
| 24 Jun 2022 | 1.2500 | 1.2380 | 1.2000 | 1.2500 | 1.2500 | 1,680,808 |
| 23 Jun 2022 | 1.2500 | 1.2010 | 1.2000 | 1.2500 | 1.2500 | 128,010 |
| 22 Jun 2022 | 1.2500 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 2,456,422 |
| 21 Jun 2022 | 1.2750 | 1.2500 | 1.1500 | 1.2250 | 1.2250 | 3,832,779 |
| 20 Jun 2022 | 1.2750 | 1.2170 | 1.2000 | 1.2750 | 1.2750 | 1,223,105 |
| 17 Jun 2022 | 1.3000 | 1.3000 | 1.2200 | 1.2750 | 1.2750 | 2,787,392 |
| 16 Jun 2022 | 1.3000 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 12,346,338 |
| 15 Jun 2022 | 1.3000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 6,267,814 |
| 14 Jun 2022 | 1.3000 | 1.3110 | 1.2600 | 1.3000 | 1.3000 | 741,081 |
| 13 Jun 2022 | 1.3000 | 1.3500 | 1.1620 | 1.3000 | 1.3000 | 6,352,899 |
| 10 Jun 2022 | 1.3250 | 1.3500 | 1.2700 | 1.3250 | 1.3250 | 4,971,931 |
| 09 Jun 2022 | 1.3250 | 1.3490 | 1.3000 | 1.3250 | 1.3250 | 1,857,220 |
| 08 Jun 2022 | 1.3250 | 1.3230 | 1.2600 | 1.3250 | 1.3250 | 2,494,002 |
| 07 Jun 2022 | 1.3250 | 1.3230 | 1.3000 | 1.3250 | 1.3250 | 294,815 |
| 06 Jun 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 861,238 |
| 01 Jun 2022 | 1.3000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 2,735,667 |
| 31 May 2022 | 1.3000 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 640,556 |
| 30 May 2022 | 1.3500 | 1.3500 | 1.2550 | 1.3000 | 1.3000 | 280,471 |
| 27 May 2022 | 1.3000 | 1.3810 | 1.2600 | 1.3500 | 1.3500 | 2,001,146 |
| 26 May 2022 | 1.2750 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 1,233,891 |
| 25 May 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 8,335,855 |
| 24 May 2022 | 1.3000 | 1.3500 | 1.2710 | 1.3000 | 1.3000 | 1,589,289 |
| 23 May 2022 | 1.3000 | 1.3130 | 1.2710 | 1.3000 | 1.3000 | 282,530 |
| 20 May 2022 | 1.2500 | 1.3150 | 1.2100 | 1.3000 | 1.3000 | 987,809 |
| 19 May 2022 | 1.2750 | 1.2880 | 1.1000 | 1.2500 | 1.2500 | 7,102,076 |
| 18 May 2022 | 1.3750 | 1.4000 | 1.2200 | 1.3000 | 1.3000 | 4,422,736 |
| 17 May 2022 | 1.4000 | 1.4200 | 1.3500 | 1.3750 | 1.3750 | 779,363 |
| 16 May 2022 | 1.7000 | 1.7500 | 1.3110 | 1.4000 | 1.4000 | 9,955,839 |
| 13 May 2022 | 1.6250 | 1.6500 | 1.6000 | 1.6250 | 1.6250 | 1,925,265 |
| 12 May 2022 | 1.6250 | 1.6500 | 1.6000 | 1.6250 | 1.6250 | 23,454,202 |
| 11 May 2022 | 1.6500 | 1.6880 | 1.5500 | 1.6250 | 1.6250 | 7,024,528 |
| 10 May 2022 | 1.7000 | 1.7500 | 1.6000 | 1.6300 | 1.6300 | 5,090,810 |
| 09 May 2022 | 1.8750 | 1.8500 | 1.6000 | 1.7000 | 1.7000 | 1,631,944 |
| 06 May 2022 | 1.9000 | 1.9000 | 1.8500 | 1.8750 | 1.8750 | 2,386,061 |
| 05 May 2022 | 1.9000 | 1.9250 | 1.8610 | 1.9000 | 1.9000 | 3,110,129 |
| 04 May 2022 | 1.9000 | 1.9280 | 1.8010 | 1.9000 | 1.9000 | 6,739,949 |
| 03 May 2022 | 2.0500 | 2.1000 | 1.8510 | 1.9000 | 1.9000 | 3,444,730 |
| 29 Apr 2022 | 2.0500 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 3,601,866 |
| 28 Apr 2022 | 2.2000 | 2.2500 | 1.9000 | 2.0500 | 2.0500 | 11,148,180 |
| 27 Apr 2022 | 2.4500 | 2.6000 | 2.1500 | 2.2000 | 2.2000 | 8,094,646 |
| 26 Apr 2022 | 2.3250 | 2.5400 | 2.3000 | 2.4500 | 2.4500 | 9,416,467 |
| 25 Apr 2022 | 2.1250 | 2.5000 | 2.1000 | 2.3250 | 2.3250 | 13,843,122 |
| 22 Apr 2022 | 1.9250 | 2.3750 | 1.9110 | 2.1250 | 2.1250 | 10,606,619 |
| 21 Apr 2022 | 1.7250 | 2.3000 | 1.7000 | 1.9250 | 1.9250 | 13,764,738 |
| 20 Apr 2022 | 1.7000 | 1.7500 | 1.6500 | 1.6700 | 1.6700 | 2,346,077 |
| 19 Apr 2022 | 1.7250 | 1.8000 | 1.6610 | 1.7500 | 1.7500 | 1,116,748 |
| 14 Apr 2022 | 1.7750 | 1.8500 | 1.6000 | 1.7250 | 1.7250 | 3,473,667 |
| 13 Apr 2022 | 1.5250 | 1.9000 | 1.4500 | 1.8000 | 1.8000 | 16,716,770 |
| 12 Apr 2022 | 1.4000 | 1.5400 | 1.3150 | 1.5250 | 1.5250 | 3,606,581 |
| 11 Apr 2022 | 1.3750 | 1.4050 | 1.3400 | 1.3500 | 1.3500 | 2,110,034 |
| 08 Apr 2022 | 1.3750 | 1.4000 | 1.3000 | 1.3750 | 1.3750 | 1,070,671 |
| 07 Apr 2022 | 1.3750 | 1.4500 | 1.3500 | 1.3750 | 1.3750 | 2,175,225 |
| 06 Apr 2022 | 1.3750 | 1.4500 | 1.3500 | 1.3750 | 1.3750 | 4,265,196 |
| 05 Apr 2022 | 1.1750 | 1.4000 | 1.1770 | 1.3000 | 1.3000 | 2,652,872 |
| 04 Apr 2022 | 1.2500 | 1.2500 | 1.1650 | 1.1750 | 1.1750 | 887,643 |
| 01 Apr 2022 | 1.3500 | 1.3130 | 1.2010 | 1.2500 | 1.2500 | 2,671,766 |
| 31 Mar 2022 | 1.3500 | 1.4000 | 1.2800 | 1.3500 | 1.3500 | 7,742,714 |
| 30 Mar 2022 | 1.0750 | 1.5000 | 0.9500 | 1.3500 | 1.3500 | 44,395,427 |
| 29 Mar 2022 | 0.9750 | 1.0000 | 0.9550 | 0.9750 | 0.9750 | 2,707,681 |
| 28 Mar 2022 | 0.9750 | 0.9980 | 0.9670 | 0.9750 | 0.9750 | 224,746 |
| 25 Mar 2022 | 0.9750 | 1.0000 | 0.9640 | 0.9750 | 0.9750 | 394,096 |
| 24 Mar 2022 | 1.0250 | 1.0500 | 0.9500 | 0.9750 | 0.9750 | 480,029 |
| 23 Mar 2022 | 1.0250 | 1.0290 | 0.9980 | 1.0250 | 1.0250 | 300,686 |
| 22 Mar 2022 | 1.0250 | 1.0000 | 1.0000 | 1.0250 | 1.0250 | 40,196 |
| 21 Mar 2022 | 1.0500 | 1.0500 | 1.0000 | 1.0250 | 1.0250 | 481,241 |
| 18 Mar 2022 | 1.0500 | 1.0300 | 1.0000 | 1.0500 | 1.0500 | 182,382 |
| 17 Mar 2022 | 1.0750 | 1.1000 | 1.0100 | 1.0500 | 1.0500 | 1,321,512 |
| 16 Mar 2022 | 1.0750 | 1.1000 | 1.0000 | 1.0250 | 1.0250 | 851,497 |
| 15 Mar 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 14 Mar 2022 | 1.0750 | 1.0850 | 1.0500 | 1.0750 | 1.0750 | 250,000 |
| 11 Mar 2022 | 1.0750 | 1.0870 | 1.0500 | 1.0750 | 1.0750 | 11,059 |
| 10 Mar 2022 | 1.1250 | 1.0950 | 1.0500 | 1.0750 | 1.0750 | 892,442 |
| 09 Mar 2022 | 1.1500 | 1.1690 | 1.1000 | 1.1200 | 1.1200 | 692,008 |
| 08 Mar 2022 | 1.0500 | 1.2000 | 1.0550 | 1.1500 | 1.1500 | 1,417,418 |
| 07 Mar 2022 | 1.0250 | 1.1000 | 0.9980 | 1.0500 | 1.0500 | 1,491,890 |
| 04 Mar 2022 | 1.0250 | 1.0500 | 1.0000 | 1.0250 | 1.0250 | 577,584 |
| 03 Mar 2022 | 1.0750 | 1.0800 | 1.0000 | 1.0250 | 1.0250 | 1,166,250 |
| 02 Mar 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0750 | 1.0750 | 1,231,712 |
| 01 Mar 2022 | 1.1750 | 1.2000 | 1.0550 | 1.1000 | 1.1000 | 1,724,536 |
| 28 Feb 2022 | 1.1750 | 1.1880 | 1.1500 | 1.1750 | 1.1750 | 709,770 |
| 25 Feb 2022 | 1.1750 | 1.1530 | 1.1510 | 1.1750 | 1.1750 | 318,383 |
| 24 Feb 2022 | 1.0750 | 1.1900 | 1.0500 | 1.1750 | 1.1750 | 3,212,151 |
| 23 Feb 2022 | 1.0750 | 1.0980 | 1.0530 | 1.0750 | 1.0750 | 579,674 |
| 22 Feb 2022 | 1.1000 | 1.0770 | 1.0500 | 1.0750 | 1.0750 | 214,655 |
| 21 Feb 2022 | 1.0750 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 708,210 |
| 18 Feb 2022 | 1.1000 | 1.1500 | 1.0500 | 1.0750 | 1.0750 | 616,415 |
| 17 Feb 2022 | 1.1750 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 4,981,959 |
| 16 Feb 2022 | 1.1750 | 1.2000 | 1.1000 | 1.1750 | 1.1750 | 527,075 |
| 15 Feb 2022 | 1.2500 | 1.2500 | 1.1250 | 1.1750 | 1.1750 | 4,189,422 |
| 14 Feb 2022 | 1.5000 | 1.5500 | 1.2000 | 1.3200 | 1.3200 | 9,676,048 |
| 11 Feb 2022 | 1.2250 | 1.7000 | 1.2000 | 1.5000 | 1.5000 | 15,557,767 |
| 10 Feb 2022 | 0.9750 | 1.2500 | 0.9500 | 1.2300 | 1.2300 | 22,204,138 |
| 09 Feb 2022 | 0.9250 | 1.0000 | 0.9350 | 0.9750 | 0.9750 | 2,317,977 |
| 08 Feb 2022 | 0.9250 | 0.9900 | 0.9000 | 0.9250 | 0.9250 | 5,836,166 |
| 07 Feb 2022 | 0.9750 | 1.0000 | 0.9000 | 0.9250 | 0.9250 | 3,143,036 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
