UK markets closed
NIKKEI 225
32,571.03 -452.75 (-1.37%) HANG SENG
17,655.41 -230.19 (-1.29%) CRUDE OIL
89.62 -0.01 (-0.01%) GOLD FUTURES
1,940.20 +0.60 (+0.03%) DOW
34,070.42 -370.46 (-1.08%) Bitcoin GBP
21,602.84 -414.42 (-1.88%)
Kimberly Enterprises NV (EEE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:21PM BST
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Sept 2023 | 4.6800 | 4.8000 | 4.3000 | 4.3500 | 4.3500 | 2,703,526 |
| 20 Sept 2023 | 5.0000 | 5.1000 | 4.6250 | 4.8000 | 4.8000 | 2,833,772 |
| 19 Sept 2023 | 4.8000 | 5.2000 | 4.7000 | 5.1000 | 5.1000 | 4,582,054 |
| 18 Sept 2023 | 4.7000 | 4.9000 | 4.5000 | 4.8000 | 4.8000 | 2,105,949 |
| 15 Sept 2023 | 4.6000 | 4.7800 | 4.4000 | 4.7000 | 4.7000 | 2,685,372 |
| 14 Sept 2023 | 4.8500 | 4.9000 | 4.4000 | 4.6000 | 4.6000 | 4,517,462 |
| 13 Sept 2023 | 5.5000 | 5.7000 | 4.8100 | 4.8500 | 4.8500 | 6,961,919 |
| 12 Sept 2023 | 5.1000 | 5.4000 | 4.9000 | 5.2500 | 5.2500 | 3,515,244 |
| 11 Sept 2023 | 4.6500 | 5.1450 | 4.5000 | 5.1000 | 5.1000 | 4,415,826 |
| 08 Sept 2023 | 4.7000 | 4.8000 | 4.4000 | 4.6500 | 4.6500 | 4,594,857 |
| 07 Sept 2023 | 4.7500 | 4.9000 | 4.5780 | 4.7000 | 4.7000 | 1,564,208 |
| 06 Sept 2023 | 4.7500 | 4.9000 | 4.6000 | 4.7500 | 4.7500 | 723,347 |
| 05 Sept 2023 | 4.7000 | 4.9000 | 4.6000 | 4.7500 | 4.7500 | 1,015,633 |
| 04 Sept 2023 | 4.5500 | 4.8000 | 4.4000 | 4.7000 | 4.7000 | 2,520,977 |
| 01 Sept 2023 | 4.7000 | 4.9000 | 4.4000 | 4.5500 | 4.5500 | 2,260,791 |
| 31 Aug 2023 | 5.0500 | 5.2000 | 4.5000 | 4.7400 | 4.7400 | 5,275,695 |
| 30 Aug 2023 | 5.2000 | 5.3000 | 4.9030 | 5.0500 | 5.0500 | 3,624,810 |
| 29 Aug 2023 | 5.4500 | 5.8200 | 5.0000 | 5.1800 | 5.1800 | 11,123,016 |
| 25 Aug 2023 | 5.3000 | 5.6900 | 5.2000 | 5.3000 | 5.3000 | 5,329,281 |
| 24 Aug 2023 | 4.9500 | 5.4000 | 4.9000 | 5.3000 | 5.3000 | 3,904,327 |
| 23 Aug 2023 | 5.0000 | 5.1000 | 4.9000 | 4.9500 | 4.9500 | 1,085,347 |
| 22 Aug 2023 | 5.2000 | 5.4000 | 4.9280 | 5.0000 | 5.0000 | 6,484,892 |
| 21 Aug 2023 | 4.7500 | 5.4980 | 4.6000 | 5.2000 | 5.2000 | 7,482,944 |
| 18 Aug 2023 | 4.6000 | 5.0000 | 4.5250 | 4.7500 | 4.7500 | 5,401,595 |
| 17 Aug 2023 | 4.2000 | 4.6900 | 4.1000 | 4.6000 | 4.6000 | 2,084,328 |
| 16 Aug 2023 | 4.2500 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 644,011 |
| 15 Aug 2023 | 4.4500 | 4.6000 | 4.1000 | 4.2500 | 4.2500 | 2,129,334 |
| 14 Aug 2023 | 4.3500 | 4.5800 | 4.2000 | 4.4500 | 4.4500 | 2,656,822 |
| 11 Aug 2023 | 4.5000 | 4.6000 | 4.2050 | 4.2500 | 4.2500 | 2,899,565 |
| 10 Aug 2023 | 4.6000 | 4.7000 | 4.3100 | 4.5000 | 4.5000 | 1,046,172 |
| 09 Aug 2023 | 4.6000 | 4.7900 | 4.5000 | 4.6000 | 4.6000 | 3,118,201 |
| 08 Aug 2023 | 4.4500 | 4.6800 | 4.2000 | 4.4500 | 4.4500 | 3,833,735 |
| 07 Aug 2023 | 4.5000 | 4.5700 | 4.2000 | 4.4500 | 4.4500 | 3,458,250 |
| 04 Aug 2023 | 4.5000 | 4.8000 | 4.4000 | 4.5000 | 4.5000 | 4,864,485 |
| 03 Aug 2023 | 4.5000 | 4.6500 | 4.2000 | 4.5000 | 4.5000 | 4,327,396 |
| 02 Aug 2023 | 4.9500 | 5.1000 | 4.4000 | 4.5400 | 4.5400 | 11,066,165 |
| 01 Aug 2023 | 4.5000 | 5.1000 | 4.4000 | 4.8100 | 4.8100 | 5,774,625 |
| 31 Jul 2023 | 4.2000 | 4.6000 | 3.9000 | 4.5000 | 4.5000 | 5,269,908 |
| 28 Jul 2023 | 4.5000 | 4.6000 | 4.1000 | 4.2000 | 4.2000 | 5,099,566 |
| 27 Jul 2023 | 4.7500 | 4.8000 | 4.3000 | 4.5000 | 4.5000 | 8,227,507 |
| 26 Jul 2023 | 5.0000 | 5.3000 | 4.4000 | 4.7400 | 4.7400 | 15,262,699 |
| 25 Jul 2023 | 4.4000 | 5.1000 | 4.3000 | 4.9000 | 4.9000 | 19,011,711 |
| 24 Jul 2023 | 3.9000 | 4.5000 | 3.9000 | 4.4900 | 4.4900 | 9,572,056 |
| 21 Jul 2023 | 4.0000 | 4.3000 | 3.8000 | 3.9000 | 3.9000 | 16,270,813 |
| 20 Jul 2023 | 3.5000 | 4.0980 | 3.3000 | 4.0000 | 4.0000 | 9,600,288 |
| 19 Jul 2023 | 3.3000 | 3.5000 | 3.1000 | 3.5000 | 3.5000 | 6,804,333 |
| 18 Jul 2023 | 3.3750 | 3.6000 | 3.1000 | 3.3000 | 3.3000 | 20,728,966 |
| 17 Jul 2023 | 2.8500 | 3.5000 | 2.8000 | 3.4000 | 3.4000 | 28,714,728 |
| 14 Jul 2023 | 2.4500 | 2.8790 | 2.4000 | 2.8000 | 2.8000 | 8,476,856 |
| 13 Jul 2023 | 2.4500 | 2.6000 | 2.3000 | 2.4500 | 2.4500 | 959,750 |
| 12 Jul 2023 | 2.6000 | 2.8000 | 2.4000 | 2.5000 | 2.5000 | 7,186,931 |
| 11 Jul 2023 | 2.2500 | 2.6500 | 2.3000 | 2.6000 | 2.6000 | 18,074,896 |
| 10 Jul 2023 | 2.2500 | 2.3000 | 2.1260 | 2.2500 | 2.2500 | 2,969,009 |
| 07 Jul 2023 | 2.3000 | 2.4000 | 2.1220 | 2.2500 | 2.2500 | 1,713,476 |
| 06 Jul 2023 | 2.2750 | 2.4000 | 2.1000 | 2.3000 | 2.3000 | 2,453,096 |
| 05 Jul 2023 | 2.2000 | 2.5160 | 2.2000 | 2.3250 | 2.3250 | 13,151,742 |
| 04 Jul 2023 | 1.8750 | 2.2500 | 1.8000 | 2.1750 | 2.1750 | 6,685,584 |
| 03 Jul 2023 | 1.8250 | 2.1000 | 1.7000 | 1.8750 | 1.8750 | 9,366,078 |
| 30 Jun 2023 | 1.6250 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 861,232 |
| 29 Jun 2023 | 1.6500 | 1.7000 | 1.5500 | 1.6250 | 1.6250 | 1,030,443 |
| 28 Jun 2023 | 1.6250 | 1.7000 | 1.5500 | 1.6500 | 1.6500 | 3,929,022 |
| 27 Jun 2023 | 1.6750 | 1.6750 | 1.6000 | 1.6200 | 1.6200 | 1,586,522 |
| 26 Jun 2023 | 1.6750 | 1.7000 | 1.6500 | 1.6750 | 1.6750 | 182,289 |
| 23 Jun 2023 | 1.7000 | 1.6900 | 1.6500 | 1.6750 | 1.6750 | 765,579 |
| 22 Jun 2023 | 1.7250 | 1.7440 | 1.6510 | 1.7000 | 1.7000 | 1,699,960 |
| 21 Jun 2023 | 1.7750 | 1.8000 | 1.7150 | 1.7250 | 1.7250 | 534,033 |
| 20 Jun 2023 | 1.8000 | 1.8400 | 1.7500 | 1.7750 | 1.7750 | 1,855,216 |
| 19 Jun 2023 | 1.7750 | 1.9700 | 1.7000 | 1.8150 | 1.8150 | 3,109,663 |
| 16 Jun 2023 | 1.7500 | 1.8000 | 1.7000 | 1.7750 | 1.7750 | 1,632,367 |
| 15 Jun 2023 | 1.7750 | 1.8000 | 1.7010 | 1.7500 | 1.7500 | 1,989,287 |
| 14 Jun 2023 | 1.8000 | 1.8230 | 1.7500 | 1.7750 | 1.7750 | 746,892 |
| 13 Jun 2023 | 1.7500 | 1.8250 | 1.7500 | 1.8000 | 1.8000 | 3,176,945 |
| 12 Jun 2023 | 1.8250 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 3,583,395 |
| 09 Jun 2023 | 1.9250 | 1.9000 | 1.8120 | 1.8250 | 1.8250 | 3,807,625 |
| 08 Jun 2023 | 1.8000 | 2.0000 | 1.7750 | 1.9000 | 1.9000 | 7,383,537 |
| 07 Jun 2023 | 1.9750 | 1.9700 | 1.7500 | 1.8550 | 1.8550 | 9,189,012 |
| 06 Jun 2023 | 1.9500 | 2.1000 | 1.9000 | 1.9750 | 1.9750 | 8,431,392 |
| 05 Jun 2023 | 2.2500 | 2.2800 | 1.9420 | 2.0500 | 2.0500 | 12,043,184 |
| 02 Jun 2023 | 2.2500 | 2.5000 | 2.2000 | 2.2500 | 2.2500 | 7,250,830 |
| 01 Jun 2023 | 2.4750 | 2.5500 | 2.2000 | 2.2500 | 2.2500 | 14,521,260 |
| 31 May 2023 | 3.0500 | 3.2000 | 2.4000 | 2.4750 | 2.4750 | 38,600,209 |
| 30 May 2023 | 2.0250 | 3.2000 | 2.0000 | 3.0500 | 3.0500 | 71,831,371 |
| 26 May 2023 | 1.7250 | 1.8700 | 1.7000 | 1.8500 | 1.8500 | 1,526,654 |
| 25 May 2023 | 1.7000 | 1.7500 | 1.6500 | 1.7250 | 1.7250 | 968,695 |
| 24 May 2023 | 1.7500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 520,529 |
| 23 May 2023 | 1.7500 | 1.8000 | 1.7380 | 1.7500 | 1.7500 | 396,901 |
| 22 May 2023 | 1.7500 | 1.7010 | 1.6600 | 1.7500 | 1.7500 | 181,481 |
| 19 May 2023 | 1.7500 | 1.7450 | 1.7000 | 1.7500 | 1.7500 | 423,699 |
| 18 May 2023 | 1.7750 | 1.7670 | 1.7000 | 1.7500 | 1.7500 | 1,090,726 |
| 17 May 2023 | 1.7750 | 1.7740 | 1.7560 | 1.7750 | 1.7750 | 235,334 |
| 16 May 2023 | 1.7750 | 1.8000 | 1.7530 | 1.7750 | 1.7750 | 1,817,412 |
| 15 May 2023 | 1.8000 | 1.7900 | 1.7510 | 1.7750 | 1.7750 | 371,177 |
| 12 May 2023 | 1.8000 | 1.7790 | 1.7650 | 1.8000 | 1.8000 | 1,482,328 |
| 11 May 2023 | 1.7750 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 2,756,109 |
| 10 May 2023 | 1.8250 | 1.8080 | 1.7500 | 1.7750 | 1.7750 | 908,709 |
| 09 May 2023 | 1.8250 | 1.8500 | 1.7650 | 1.8250 | 1.8250 | 1,178,118 |
| 05 May 2023 | 1.8750 | 1.8400 | 1.8000 | 1.8250 | 1.8250 | 2,803,600 |
| 04 May 2023 | 1.9500 | 1.9500 | 1.8550 | 1.8750 | 1.8750 | 4,586,368 |
| 03 May 2023 | 1.9250 | 2.0000 | 1.9030 | 1.9500 | 1.9500 | 1,457,090 |
| 02 May 2023 | 1.9500 | 1.9720 | 1.9000 | 1.9250 | 1.9250 | 522,641 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
