UK markets closed

Kimberly Enterprises NV (EEE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.25000.0000 (0.00%)
At close: 02:55PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20221.25001.30001.20001.25001.25007,651
30 Jun 20221.25001.20001.20001.25001.250048,080
29 Jun 20221.25001.20001.20001.25001.25001,000,453
28 Jun 20221.25001.20001.20001.25001.2500400
27 Jun 20221.25001.22201.20001.25001.2500408,473
24 Jun 20221.25001.23801.20001.25001.25001,680,808
23 Jun 20221.25001.20101.20001.25001.2500128,010
22 Jun 20221.25001.30001.20001.25001.25002,456,422
21 Jun 20221.27501.25001.15001.22501.22503,832,779
20 Jun 20221.27501.21701.20001.27501.27501,223,105
17 Jun 20221.30001.30001.22001.27501.27502,787,392
16 Jun 20221.30001.35001.20001.30001.300012,346,338
15 Jun 20221.30001.30001.20001.30001.30006,267,814
14 Jun 20221.30001.31101.26001.30001.3000741,081
13 Jun 20221.30001.35001.16201.30001.30006,352,899
10 Jun 20221.32501.35001.27001.32501.32504,971,931
09 Jun 20221.32501.34901.30001.32501.32501,857,220
08 Jun 20221.32501.32301.26001.32501.32502,494,002
07 Jun 20221.32501.32301.30001.32501.3250294,815
06 Jun 20221.30001.35001.30001.32501.3250861,238
01 Jun 20221.30001.30001.20001.30001.30002,735,667
31 May 20221.30001.30001.25001.30001.3000640,556
30 May 20221.35001.35001.25501.30001.3000280,471
27 May 20221.30001.38101.26001.35001.35002,001,146
26 May 20221.27501.35001.25001.30001.30001,233,891
25 May 20221.30001.30001.25001.27501.27508,335,855
24 May 20221.30001.35001.27101.30001.30001,589,289
23 May 20221.30001.31301.27101.30001.3000282,530
20 May 20221.25001.31501.21001.30001.3000987,809
19 May 20221.27501.28801.10001.25001.25007,102,076
18 May 20221.37501.40001.22001.30001.30004,422,736
17 May 20221.40001.42001.35001.37501.3750779,363
16 May 20221.70001.75001.31101.40001.40009,955,839
13 May 20221.62501.65001.60001.62501.62501,925,265
12 May 20221.62501.65001.60001.62501.625023,454,202
11 May 20221.65001.68801.55001.62501.62507,024,528
10 May 20221.70001.75001.60001.63001.63005,090,810
09 May 20221.87501.85001.60001.70001.70001,631,944
06 May 20221.90001.90001.85001.87501.87502,386,061
05 May 20221.90001.92501.86101.90001.90003,110,129
04 May 20221.90001.92801.80101.90001.90006,739,949
03 May 20222.05002.10001.85101.90001.90003,444,730
29 Apr 20222.05002.10002.00002.05002.05003,601,866
28 Apr 20222.20002.25001.90002.05002.050011,148,180
27 Apr 20222.45002.60002.15002.20002.20008,094,646
26 Apr 20222.32502.54002.30002.45002.45009,416,467
25 Apr 20222.12502.50002.10002.32502.325013,843,122
22 Apr 20221.92502.37501.91102.12502.125010,606,619
21 Apr 20221.72502.30001.70001.92501.925013,764,738
20 Apr 20221.70001.75001.65001.67001.67002,346,077
19 Apr 20221.72501.80001.66101.75001.75001,116,748
14 Apr 20221.77501.85001.60001.72501.72503,473,667
13 Apr 20221.52501.90001.45001.80001.800016,716,770
12 Apr 20221.40001.54001.31501.52501.52503,606,581
11 Apr 20221.37501.40501.34001.35001.35002,110,034
08 Apr 20221.37501.40001.30001.37501.37501,070,671
07 Apr 20221.37501.45001.35001.37501.37502,175,225
06 Apr 20221.37501.45001.35001.37501.37504,265,196
05 Apr 20221.17501.40001.17701.30001.30002,652,872
04 Apr 20221.25001.25001.16501.17501.1750887,643
01 Apr 20221.35001.31301.20101.25001.25002,671,766
31 Mar 20221.35001.40001.28001.35001.35007,742,714
30 Mar 20221.07501.50000.95001.35001.350044,395,427
29 Mar 20220.97501.00000.95500.97500.97502,707,681
28 Mar 20220.97500.99800.96700.97500.9750224,746
25 Mar 20220.97501.00000.96400.97500.9750394,096
24 Mar 20221.02501.05000.95000.97500.9750480,029
23 Mar 20221.02501.02900.99801.02501.0250300,686
22 Mar 20221.02501.00001.00001.02501.025040,196
21 Mar 20221.05001.05001.00001.02501.0250481,241
18 Mar 20221.05001.03001.00001.05001.0500182,382
17 Mar 20221.07501.10001.01001.05001.05001,321,512
16 Mar 20221.07501.10001.00001.02501.0250851,497
15 Mar 20221.07501.07501.07501.07501.0750-
14 Mar 20221.07501.08501.05001.07501.0750250,000
11 Mar 20221.07501.08701.05001.07501.075011,059
10 Mar 20221.12501.09501.05001.07501.0750892,442
09 Mar 20221.15001.16901.10001.12001.1200692,008
08 Mar 20221.05001.20001.05501.15001.15001,417,418
07 Mar 20221.02501.10000.99801.05001.05001,491,890
04 Mar 20221.02501.05001.00001.02501.0250577,584
03 Mar 20221.07501.08001.00001.02501.02501,166,250
02 Mar 20221.10001.10001.05001.07501.07501,231,712
01 Mar 20221.17501.20001.05501.10001.10001,724,536
28 Feb 20221.17501.18801.15001.17501.1750709,770
25 Feb 20221.17501.15301.15101.17501.1750318,383
24 Feb 20221.07501.19001.05001.17501.17503,212,151
23 Feb 20221.07501.09801.05301.07501.0750579,674
22 Feb 20221.10001.07701.05001.07501.0750214,655
21 Feb 20221.07501.15001.05001.10001.1000708,210
18 Feb 20221.10001.15001.05001.07501.0750616,415
17 Feb 20221.17501.20001.05001.10001.10004,981,959
16 Feb 20221.17501.20001.10001.17501.1750527,075
15 Feb 20221.25001.25001.12501.17501.17504,189,422
14 Feb 20221.50001.55001.20001.32001.32009,676,048
11 Feb 20221.22501.70001.20001.50001.500015,557,767
10 Feb 20220.97501.25000.95001.23001.230022,204,138
09 Feb 20220.92501.00000.93500.97500.97502,317,977
08 Feb 20220.92500.99000.90000.92500.92505,836,166
07 Feb 20220.97501.00000.90000.92500.92503,143,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...