UK markets closed

Kimberly Enterprises NV (EEE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.27500.0000 (0.00%)
At close: 03:52PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20221.25061.28721.25001.27501.2750341,989
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-
20 Dec 20211.22501.30501.15301.30501.3050106,000
17 Dec 20211.22501.15301.15001.22501.225076,459
16 Dec 20211.22501.15301.15301.22501.225029,998
15 Dec 20211.22501.22501.22501.22501.2250-
14 Dec 20211.15001.27001.15001.22501.22501,810,976
13 Dec 20211.02501.20001.00001.15001.15003,513,964
10 Dec 20211.10001.15001.00001.02501.02502,632,561
09 Dec 20211.12501.20001.05001.10001.10002,159,848
08 Dec 20211.15001.18001.10001.15001.1500163,585
07 Dec 20211.22501.22001.15001.15001.1500658,528
06 Dec 20211.15001.30000.99401.22501.22503,582,407
03 Dec 20211.27501.30001.11001.15001.1500909,036
02 Dec 20211.27501.30001.25001.27501.27501,158,693
01 Dec 20211.27501.30001.25001.27501.2750353,732
30 Nov 20211.27501.40001.25001.27501.27502,605,244
29 Nov 20211.37501.40001.35301.37501.375052,182
26 Nov 20211.37501.38701.34001.37501.3750573,971
25 Nov 20211.37501.40001.35501.37501.37501,259,223
24 Nov 20211.37501.39501.35301.39001.3900309,139
23 Nov 20211.45001.50001.35001.37501.37501,639,024
22 Nov 20211.45001.44001.40001.45001.4500124,810
19 Nov 20211.45001.44801.40001.45001.4500176,469
18 Nov 20211.45001.41201.40101.45001.4500365,107
17 Nov 20211.45001.50001.40501.45001.4500569,252
16 Nov 20211.45001.46701.41001.45001.45001,089,035
15 Nov 20211.37501.45001.35001.45001.4500855,677
12 Nov 20211.37501.39201.35001.37501.3750688,565
11 Nov 20211.40001.45001.36201.37501.37501,223,571
10 Nov 20211.40001.44101.37601.40001.4000220,799
09 Nov 20211.45001.45001.35001.40001.40001,834,347
08 Nov 20211.45001.44801.40001.45001.4500146,004
05 Nov 20211.50001.50001.40001.45001.4500948,135
04 Nov 20211.50001.50001.45001.50001.5000475,811
03 Nov 20211.95002.07001.38201.50001.50009,828,902
02 Nov 20211.70001.78001.60001.65501.6550730,891
01 Nov 20211.70001.90001.60001.70001.7000681,969
29 Oct 20211.65001.90001.62501.75001.75003,663,227
28 Oct 20211.67501.70001.62001.65001.6500318,277
27 Oct 20211.70001.75001.60001.67501.6750414,779
26 Oct 20211.70001.80001.65001.75001.75002,783,138
25 Oct 20211.70001.65001.55001.70001.7000865,965
22 Oct 20211.70001.74701.61001.65501.6550394,362
21 Oct 20211.70001.75001.60001.70001.7000308,635
20 Oct 20211.70001.77001.65001.70001.7000329,102
19 Oct 20211.70001.77001.60001.70001.7000355,334
18 Oct 20211.70001.73001.65001.70001.7000134,815
15 Oct 20211.70001.68001.60201.70001.7000364,070
14 Oct 20211.70001.75001.40001.60501.6050568,547
13 Oct 20211.75001.70001.70001.70001.7000976,530
12 Oct 20211.80001.87401.59701.75001.75001,097,509
11 Oct 20211.85001.90001.70001.80001.8000424,800
08 Oct 20211.85001.92301.73901.85001.8500154,139
07 Oct 20211.85001.85001.85001.85001.8500-
06 Oct 20211.85001.98501.71501.85001.8500154,436
05 Oct 20211.85001.98501.75501.85001.85001,058,908
04 Oct 20211.85001.98501.71501.85001.850030,177
01 Oct 20211.85002.00001.65501.85001.8500422,151
30 Sept 20211.70001.80001.62001.70001.70002,341,175
29 Sept 20211.65001.75001.60501.70001.70001,318,918
28 Sept 20211.77501.85001.65301.81501.81502,565,495
27 Sept 20211.67501.84501.65001.77501.77502,224,190
24 Sept 20211.65001.70001.65001.67501.67501,241,061
23 Sept 20211.65001.70001.60001.65001.6500206,318
22 Sept 20211.60001.70001.50001.65001.6500648,895
21 Sept 20211.65001.69501.60001.65001.650067,802
20 Sept 20211.85001.90001.50301.65001.65001,616,409
17 Sept 20211.85001.88001.80001.85001.85001,349,488
16 Sept 20211.90001.92501.80001.85001.85001,117,931
15 Sept 20211.80001.90001.70001.80001.80001,508,152
14 Sept 20211.80001.89001.60001.80001.8000392,603
13 Sept 20211.78001.78001.78001.78001.78007,280
10 Sept 20211.82501.85001.61901.85001.85001,038,786
09 Sept 20211.82501.86201.76001.82501.8250563,132
08 Sept 20211.82501.80201.75001.82501.8250486,212
07 Sept 20211.80001.88001.60001.82501.82502,318,028
06 Sept 20211.72501.75001.62001.72501.7250805,161
03 Sept 20211.72501.72401.65001.72501.72501,217,431
02 Sept 20211.82501.95001.65001.72501.7250910,392
01 Sept 20211.80001.95001.70001.82501.82501,561,876
31 Aug 20211.72501.95001.65001.80001.80001,598,355
27 Aug 20211.60001.80001.56001.72501.72504,614,444
26 Aug 20211.70001.68001.50001.51001.51005,704,737
25 Aug 20212.10002.00401.50001.64001.640013,382,910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...