UK markets closed
NIKKEI 225
28,333.52 +209.24 (+0.74%) HANG SENG
24,218.03 -165.29 (-0.68%) CRUDE OIL
84.21 +0.39 (+0.47%) GOLD FUTURES
1,818.10 +1.60 (+0.09%) DOW
35,911.81 -201.79 (-0.56%) BTC-GBP
30,908.61 -751.95 (-2.38%)
Kimberly Enterprises NV (EEE.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 03:52PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2022 | 1.2506 | 1.2872 | 1.2500 | 1.2750 | 1.2750 | 341,989 |
| 14 Jan 2022 | 1.2750 | 1.2900 | 1.2510 | 1.2750 | 1.2750 | 113,532 |
| 13 Jan 2022 | 1.2750 | 1.2980 | 1.2500 | 1.2750 | 1.2750 | 784,895 |
| 12 Jan 2022 | 1.2750 | 1.2600 | 1.2600 | 1.2750 | 1.2750 | 39,680 |
| 11 Jan 2022 | 1.3750 | 1.4100 | 1.2700 | 1.2750 | 1.2750 | 2,211,992 |
| 10 Jan 2022 | 1.4000 | 1.4000 | 1.3500 | 1.3750 | 1.3750 | 514,617 |
| 07 Jan 2022 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 479,018 |
| 06 Jan 2022 | 1.3250 | 1.3850 | 1.3280 | 1.3500 | 1.3500 | 463,087 |
| 05 Jan 2022 | 1.2250 | 1.4000 | 1.2250 | 1.3500 | 1.3500 | 1,607,790 |
| 04 Jan 2022 | 1.1500 | 1.2000 | 1.1550 | 1.2250 | 1.2250 | 647,194 |
| 31 Dec 2021 | 1.1500 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 204,617 |
| 30 Dec 2021 | 1.1500 | 1.1660 | 1.1550 | 1.1500 | 1.1500 | 50,000 |
| 29 Dec 2021 | 1.2000 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 1,053,273 |
| 24 Dec 2021 | 1.2000 | 1.1000 | 1.1000 | 1.2000 | 1.2000 | 80,369 |
| 23 Dec 2021 | 1.2000 | 1.1040 | 1.1000 | 1.2000 | 1.2000 | 1,914,748 |
| 22 Dec 2021 | 1.2250 | 1.3000 | 1.1000 | 1.2000 | 1.2000 | 248,360 |
| 21 Dec 2021 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 20 Dec 2021 | 1.2250 | 1.3050 | 1.1530 | 1.3050 | 1.3050 | 106,000 |
| 17 Dec 2021 | 1.2250 | 1.1530 | 1.1500 | 1.2250 | 1.2250 | 76,459 |
| 16 Dec 2021 | 1.2250 | 1.1530 | 1.1530 | 1.2250 | 1.2250 | 29,998 |
| 15 Dec 2021 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 14 Dec 2021 | 1.1500 | 1.2700 | 1.1500 | 1.2250 | 1.2250 | 1,810,976 |
| 13 Dec 2021 | 1.0250 | 1.2000 | 1.0000 | 1.1500 | 1.1500 | 3,513,964 |
| 10 Dec 2021 | 1.1000 | 1.1500 | 1.0000 | 1.0250 | 1.0250 | 2,632,561 |
| 09 Dec 2021 | 1.1250 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 2,159,848 |
| 08 Dec 2021 | 1.1500 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 163,585 |
| 07 Dec 2021 | 1.2250 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 658,528 |
| 06 Dec 2021 | 1.1500 | 1.3000 | 0.9940 | 1.2250 | 1.2250 | 3,582,407 |
| 03 Dec 2021 | 1.2750 | 1.3000 | 1.1100 | 1.1500 | 1.1500 | 909,036 |
| 02 Dec 2021 | 1.2750 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 1,158,693 |
| 01 Dec 2021 | 1.2750 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 353,732 |
| 30 Nov 2021 | 1.2750 | 1.4000 | 1.2500 | 1.2750 | 1.2750 | 2,605,244 |
| 29 Nov 2021 | 1.3750 | 1.4000 | 1.3530 | 1.3750 | 1.3750 | 52,182 |
| 26 Nov 2021 | 1.3750 | 1.3870 | 1.3400 | 1.3750 | 1.3750 | 573,971 |
| 25 Nov 2021 | 1.3750 | 1.4000 | 1.3550 | 1.3750 | 1.3750 | 1,259,223 |
| 24 Nov 2021 | 1.3750 | 1.3950 | 1.3530 | 1.3900 | 1.3900 | 309,139 |
| 23 Nov 2021 | 1.4500 | 1.5000 | 1.3500 | 1.3750 | 1.3750 | 1,639,024 |
| 22 Nov 2021 | 1.4500 | 1.4400 | 1.4000 | 1.4500 | 1.4500 | 124,810 |
| 19 Nov 2021 | 1.4500 | 1.4480 | 1.4000 | 1.4500 | 1.4500 | 176,469 |
| 18 Nov 2021 | 1.4500 | 1.4120 | 1.4010 | 1.4500 | 1.4500 | 365,107 |
| 17 Nov 2021 | 1.4500 | 1.5000 | 1.4050 | 1.4500 | 1.4500 | 569,252 |
| 16 Nov 2021 | 1.4500 | 1.4670 | 1.4100 | 1.4500 | 1.4500 | 1,089,035 |
| 15 Nov 2021 | 1.3750 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 855,677 |
| 12 Nov 2021 | 1.3750 | 1.3920 | 1.3500 | 1.3750 | 1.3750 | 688,565 |
| 11 Nov 2021 | 1.4000 | 1.4500 | 1.3620 | 1.3750 | 1.3750 | 1,223,571 |
| 10 Nov 2021 | 1.4000 | 1.4410 | 1.3760 | 1.4000 | 1.4000 | 220,799 |
| 09 Nov 2021 | 1.4500 | 1.4500 | 1.3500 | 1.4000 | 1.4000 | 1,834,347 |
| 08 Nov 2021 | 1.4500 | 1.4480 | 1.4000 | 1.4500 | 1.4500 | 146,004 |
| 05 Nov 2021 | 1.5000 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 948,135 |
| 04 Nov 2021 | 1.5000 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 475,811 |
| 03 Nov 2021 | 1.9500 | 2.0700 | 1.3820 | 1.5000 | 1.5000 | 9,828,902 |
| 02 Nov 2021 | 1.7000 | 1.7800 | 1.6000 | 1.6550 | 1.6550 | 730,891 |
| 01 Nov 2021 | 1.7000 | 1.9000 | 1.6000 | 1.7000 | 1.7000 | 681,969 |
| 29 Oct 2021 | 1.6500 | 1.9000 | 1.6250 | 1.7500 | 1.7500 | 3,663,227 |
| 28 Oct 2021 | 1.6750 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 318,277 |
| 27 Oct 2021 | 1.7000 | 1.7500 | 1.6000 | 1.6750 | 1.6750 | 414,779 |
| 26 Oct 2021 | 1.7000 | 1.8000 | 1.6500 | 1.7500 | 1.7500 | 2,783,138 |
| 25 Oct 2021 | 1.7000 | 1.6500 | 1.5500 | 1.7000 | 1.7000 | 865,965 |
| 22 Oct 2021 | 1.7000 | 1.7470 | 1.6100 | 1.6550 | 1.6550 | 394,362 |
| 21 Oct 2021 | 1.7000 | 1.7500 | 1.6000 | 1.7000 | 1.7000 | 308,635 |
| 20 Oct 2021 | 1.7000 | 1.7700 | 1.6500 | 1.7000 | 1.7000 | 329,102 |
| 19 Oct 2021 | 1.7000 | 1.7700 | 1.6000 | 1.7000 | 1.7000 | 355,334 |
| 18 Oct 2021 | 1.7000 | 1.7300 | 1.6500 | 1.7000 | 1.7000 | 134,815 |
| 15 Oct 2021 | 1.7000 | 1.6800 | 1.6020 | 1.7000 | 1.7000 | 364,070 |
| 14 Oct 2021 | 1.7000 | 1.7500 | 1.4000 | 1.6050 | 1.6050 | 568,547 |
| 13 Oct 2021 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 976,530 |
| 12 Oct 2021 | 1.8000 | 1.8740 | 1.5970 | 1.7500 | 1.7500 | 1,097,509 |
| 11 Oct 2021 | 1.8500 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 424,800 |
| 08 Oct 2021 | 1.8500 | 1.9230 | 1.7390 | 1.8500 | 1.8500 | 154,139 |
| 07 Oct 2021 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 06 Oct 2021 | 1.8500 | 1.9850 | 1.7150 | 1.8500 | 1.8500 | 154,436 |
| 05 Oct 2021 | 1.8500 | 1.9850 | 1.7550 | 1.8500 | 1.8500 | 1,058,908 |
| 04 Oct 2021 | 1.8500 | 1.9850 | 1.7150 | 1.8500 | 1.8500 | 30,177 |
| 01 Oct 2021 | 1.8500 | 2.0000 | 1.6550 | 1.8500 | 1.8500 | 422,151 |
| 30 Sept 2021 | 1.7000 | 1.8000 | 1.6200 | 1.7000 | 1.7000 | 2,341,175 |
| 29 Sept 2021 | 1.6500 | 1.7500 | 1.6050 | 1.7000 | 1.7000 | 1,318,918 |
| 28 Sept 2021 | 1.7750 | 1.8500 | 1.6530 | 1.8150 | 1.8150 | 2,565,495 |
| 27 Sept 2021 | 1.6750 | 1.8450 | 1.6500 | 1.7750 | 1.7750 | 2,224,190 |
| 24 Sept 2021 | 1.6500 | 1.7000 | 1.6500 | 1.6750 | 1.6750 | 1,241,061 |
| 23 Sept 2021 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 206,318 |
| 22 Sept 2021 | 1.6000 | 1.7000 | 1.5000 | 1.6500 | 1.6500 | 648,895 |
| 21 Sept 2021 | 1.6500 | 1.6950 | 1.6000 | 1.6500 | 1.6500 | 67,802 |
| 20 Sept 2021 | 1.8500 | 1.9000 | 1.5030 | 1.6500 | 1.6500 | 1,616,409 |
| 17 Sept 2021 | 1.8500 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 1,349,488 |
| 16 Sept 2021 | 1.9000 | 1.9250 | 1.8000 | 1.8500 | 1.8500 | 1,117,931 |
| 15 Sept 2021 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 1,508,152 |
| 14 Sept 2021 | 1.8000 | 1.8900 | 1.6000 | 1.8000 | 1.8000 | 392,603 |
| 13 Sept 2021 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 7,280 |
| 10 Sept 2021 | 1.8250 | 1.8500 | 1.6190 | 1.8500 | 1.8500 | 1,038,786 |
| 09 Sept 2021 | 1.8250 | 1.8620 | 1.7600 | 1.8250 | 1.8250 | 563,132 |
| 08 Sept 2021 | 1.8250 | 1.8020 | 1.7500 | 1.8250 | 1.8250 | 486,212 |
| 07 Sept 2021 | 1.8000 | 1.8800 | 1.6000 | 1.8250 | 1.8250 | 2,318,028 |
| 06 Sept 2021 | 1.7250 | 1.7500 | 1.6200 | 1.7250 | 1.7250 | 805,161 |
| 03 Sept 2021 | 1.7250 | 1.7240 | 1.6500 | 1.7250 | 1.7250 | 1,217,431 |
| 02 Sept 2021 | 1.8250 | 1.9500 | 1.6500 | 1.7250 | 1.7250 | 910,392 |
| 01 Sept 2021 | 1.8000 | 1.9500 | 1.7000 | 1.8250 | 1.8250 | 1,561,876 |
| 31 Aug 2021 | 1.7250 | 1.9500 | 1.6500 | 1.8000 | 1.8000 | 1,598,355 |
| 27 Aug 2021 | 1.6000 | 1.8000 | 1.5600 | 1.7250 | 1.7250 | 4,614,444 |
| 26 Aug 2021 | 1.7000 | 1.6800 | 1.5000 | 1.5100 | 1.5100 | 5,704,737 |
| 25 Aug 2021 | 2.1000 | 2.0040 | 1.5000 | 1.6400 | 1.6400 | 13,382,910 |
| *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.
