UK markets closed

Kimberly Enterprises NV (EEE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
4.3500-0.4500 (-9.38%)
At close: 04:21PM BST
Time period:
21 Sept 2022 - 21 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Sept 20234.68004.80004.30004.35004.35002,703,526
20 Sept 20235.00005.10004.62504.80004.80002,833,772
19 Sept 20234.80005.20004.70005.10005.10004,582,054
18 Sept 20234.70004.90004.50004.80004.80002,105,949
15 Sept 20234.60004.78004.40004.70004.70002,685,372
14 Sept 20234.85004.90004.40004.60004.60004,517,462
13 Sept 20235.50005.70004.81004.85004.85006,961,919
12 Sept 20235.10005.40004.90005.25005.25003,515,244
11 Sept 20234.65005.14504.50005.10005.10004,415,826
08 Sept 20234.70004.80004.40004.65004.65004,594,857
07 Sept 20234.75004.90004.57804.70004.70001,564,208
06 Sept 20234.75004.90004.60004.75004.7500723,347
05 Sept 20234.70004.90004.60004.75004.75001,015,633
04 Sept 20234.55004.80004.40004.70004.70002,520,977
01 Sept 20234.70004.90004.40004.55004.55002,260,791
31 Aug 20235.05005.20004.50004.74004.74005,275,695
30 Aug 20235.20005.30004.90305.05005.05003,624,810
29 Aug 20235.45005.82005.00005.18005.180011,123,016
25 Aug 20235.30005.69005.20005.30005.30005,329,281
24 Aug 20234.95005.40004.90005.30005.30003,904,327
23 Aug 20235.00005.10004.90004.95004.95001,085,347
22 Aug 20235.20005.40004.92805.00005.00006,484,892
21 Aug 20234.75005.49804.60005.20005.20007,482,944
18 Aug 20234.60005.00004.52504.75004.75005,401,595
17 Aug 20234.20004.69004.10004.60004.60002,084,328
16 Aug 20234.25004.40004.10004.20004.2000644,011
15 Aug 20234.45004.60004.10004.25004.25002,129,334
14 Aug 20234.35004.58004.20004.45004.45002,656,822
11 Aug 20234.50004.60004.20504.25004.25002,899,565
10 Aug 20234.60004.70004.31004.50004.50001,046,172
09 Aug 20234.60004.79004.50004.60004.60003,118,201
08 Aug 20234.45004.68004.20004.45004.45003,833,735
07 Aug 20234.50004.57004.20004.45004.45003,458,250
04 Aug 20234.50004.80004.40004.50004.50004,864,485
03 Aug 20234.50004.65004.20004.50004.50004,327,396
02 Aug 20234.95005.10004.40004.54004.540011,066,165
01 Aug 20234.50005.10004.40004.81004.81005,774,625
31 Jul 20234.20004.60003.90004.50004.50005,269,908
28 Jul 20234.50004.60004.10004.20004.20005,099,566
27 Jul 20234.75004.80004.30004.50004.50008,227,507
26 Jul 20235.00005.30004.40004.74004.740015,262,699
25 Jul 20234.40005.10004.30004.90004.900019,011,711
24 Jul 20233.90004.50003.90004.49004.49009,572,056
21 Jul 20234.00004.30003.80003.90003.900016,270,813
20 Jul 20233.50004.09803.30004.00004.00009,600,288
19 Jul 20233.30003.50003.10003.50003.50006,804,333
18 Jul 20233.37503.60003.10003.30003.300020,728,966
17 Jul 20232.85003.50002.80003.40003.400028,714,728
14 Jul 20232.45002.87902.40002.80002.80008,476,856
13 Jul 20232.45002.60002.30002.45002.4500959,750
12 Jul 20232.60002.80002.40002.50002.50007,186,931
11 Jul 20232.25002.65002.30002.60002.600018,074,896
10 Jul 20232.25002.30002.12602.25002.25002,969,009
07 Jul 20232.30002.40002.12202.25002.25001,713,476
06 Jul 20232.27502.40002.10002.30002.30002,453,096
05 Jul 20232.20002.51602.20002.32502.325013,151,742
04 Jul 20231.87502.25001.80002.17502.17506,685,584
03 Jul 20231.82502.10001.70001.87501.87509,366,078
30 Jun 20231.62501.65001.56001.60001.6000861,232
29 Jun 20231.65001.70001.55001.62501.62501,030,443
28 Jun 20231.62501.70001.55001.65001.65003,929,022
27 Jun 20231.67501.67501.60001.62001.62001,586,522
26 Jun 20231.67501.70001.65001.67501.6750182,289
23 Jun 20231.70001.69001.65001.67501.6750765,579
22 Jun 20231.72501.74401.65101.70001.70001,699,960
21 Jun 20231.77501.80001.71501.72501.7250534,033
20 Jun 20231.80001.84001.75001.77501.77501,855,216
19 Jun 20231.77501.97001.70001.81501.81503,109,663
16 Jun 20231.75001.80001.70001.77501.77501,632,367
15 Jun 20231.77501.80001.70101.75001.75001,989,287
14 Jun 20231.80001.82301.75001.77501.7750746,892
13 Jun 20231.75001.82501.75001.80001.80003,176,945
12 Jun 20231.82501.85001.70001.80001.80003,583,395
09 Jun 20231.92501.90001.81201.82501.82503,807,625
08 Jun 20231.80002.00001.77501.90001.90007,383,537
07 Jun 20231.97501.97001.75001.85501.85509,189,012
06 Jun 20231.95002.10001.90001.97501.97508,431,392
05 Jun 20232.25002.28001.94202.05002.050012,043,184
02 Jun 20232.25002.50002.20002.25002.25007,250,830
01 Jun 20232.47502.55002.20002.25002.250014,521,260
31 May 20233.05003.20002.40002.47502.475038,600,209
30 May 20232.02503.20002.00003.05003.050071,831,371
26 May 20231.72501.87001.70001.85001.85001,526,654
25 May 20231.70001.75001.65001.72501.7250968,695
24 May 20231.75001.75001.65001.70001.7000520,529
23 May 20231.75001.80001.73801.75001.7500396,901
22 May 20231.75001.70101.66001.75001.7500181,481
19 May 20231.75001.74501.70001.75001.7500423,699
18 May 20231.77501.76701.70001.75001.75001,090,726
17 May 20231.77501.77401.75601.77501.7750235,334
16 May 20231.77501.80001.75301.77501.77501,817,412
15 May 20231.80001.79001.75101.77501.7750371,177
12 May 20231.80001.77901.76501.80001.80001,482,328
11 May 20231.77501.82001.75001.80001.80002,756,109
10 May 20231.82501.80801.75001.77501.7750908,709
09 May 20231.82501.85001.76501.82501.82501,178,118
05 May 20231.87501.84001.80001.82501.82502,803,600
04 May 20231.95001.95001.85501.87501.87504,586,368
03 May 20231.92502.00001.90301.95001.95001,457,090
02 May 20231.95001.97201.90001.92501.9250522,641
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...