Kimberly Enterprises NV (EEE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:16AM GMT. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2022 | 1.7400 | 1.7400 | 1.6710 | 1.6710 | 1.6710 | 294,615 |
| 02 Dec 2022 | 1.7250 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 1,221,548 |
| 01 Dec 2022 | 1.7250 | 1.8000 | 1.6140 | 1.7250 | 1.7250 | 843,653 |
| 30 Nov 2022 | 1.9000 | 1.9000 | 1.6500 | 1.7250 | 1.7250 | 6,436,759 |
| 29 Nov 2022 | 1.9250 | 1.9250 | 1.8220 | 1.9000 | 1.9000 | 2,036,415 |
| 28 Nov 2022 | 1.8500 | 1.9500 | 1.8000 | 1.9250 | 1.9250 | 2,044,706 |
| 25 Nov 2022 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 3,981,335 |
| 24 Nov 2022 | 1.8250 | 1.9000 | 1.8030 | 1.8500 | 1.8500 | 4,090,901 |
| 23 Nov 2022 | 1.8750 | 1.9500 | 1.7500 | 1.8250 | 1.8250 | 3,367,571 |
| 22 Nov 2022 | 1.8750 | 1.8200 | 1.6550 | 1.7500 | 1.7500 | 4,560,753 |
| 21 Nov 2022 | 1.7500 | 2.0000 | 1.7500 | 1.8500 | 1.8500 | 6,679,766 |
| 18 Nov 2022 | 1.9250 | 1.9700 | 1.6300 | 1.7500 | 1.7500 | 9,341,200 |
| 17 Nov 2022 | 1.5000 | 2.0000 | 1.5000 | 1.9250 | 1.9250 | 15,894,849 |
| 16 Nov 2022 | 1.3500 | 1.5500 | 1.3010 | 1.5000 | 1.5000 | 7,335,132 |
| 15 Nov 2022 | 1.2750 | 1.3530 | 1.2500 | 1.3500 | 1.3500 | 3,645,183 |
| 14 Nov 2022 | 1.2750 | 1.3500 | 1.2000 | 1.2750 | 1.2750 | 988,916 |
| 11 Nov 2022 | 1.3250 | 1.3500 | 1.2000 | 1.2750 | 1.2750 | 8,918,760 |
| 10 Nov 2022 | 1.3250 | 1.4000 | 1.2610 | 1.3250 | 1.3250 | 1,255,070 |
| 09 Nov 2022 | 1.3250 | 1.3600 | 1.2000 | 1.3250 | 1.3250 | 2,914,544 |
| 08 Nov 2022 | 1.3250 | 1.4000 | 1.3000 | 1.3250 | 1.3250 | 4,083,436 |
| 07 Nov 2022 | 1.3750 | 1.5000 | 1.3000 | 1.3250 | 1.3250 | 5,402,592 |
| 04 Nov 2022 | 1.5500 | 1.6000 | 1.3000 | 1.3750 | 1.3750 | 12,908,498 |
| 03 Nov 2022 | 1.6500 | 1.8750 | 1.4000 | 1.6000 | 1.6000 | 28,810,464 |
| 02 Nov 2022 | 1.2500 | 1.5700 | 1.2000 | 1.2500 | 1.2500 | 9,336,456 |
| 01 Nov 2022 | 1.3750 | 1.4100 | 1.1500 | 1.2500 | 1.2500 | 5,836,051 |
| 31 Oct 2022 | 1.1500 | 1.5000 | 1.1500 | 1.3750 | 1.3750 | 17,945,866 |
| 28 Oct 2022 | 1.1500 | 1.2000 | 1.0000 | 1.1500 | 1.1500 | 9,838,214 |
| 27 Oct 2022 | 1.1750 | 1.2500 | 1.0500 | 1.1500 | 1.1500 | 9,279,531 |
| 26 Oct 2022 | 1.1500 | 1.4000 | 1.1200 | 1.2500 | 1.2500 | 23,573,188 |
| 25 Oct 2022 | 0.8250 | 1.3500 | 0.8400 | 1.1250 | 1.1250 | 108,584,437 |
| 24 Oct 2022 | 0.7750 | 0.7950 | 0.7520 | 0.7750 | 0.7750 | 416,224 |
| 21 Oct 2022 | 0.7750 | 0.7950 | 0.7560 | 0.7750 | 0.7750 | 65,257 |
| 20 Oct 2022 | 0.7750 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 231,929 |
| 19 Oct 2022 | 0.8000 | 0.8000 | 0.7650 | 0.7750 | 0.7750 | 257,421 |
| 18 Oct 2022 | 0.7750 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 2,853,790 |
| 17 Oct 2022 | 0.7750 | 0.7940 | 0.7510 | 0.7750 | 0.7750 | 922,062 |
| 14 Oct 2022 | 0.7750 | 0.7880 | 0.7500 | 0.7750 | 0.7750 | 1,771,191 |
| 13 Oct 2022 | 0.7750 | 0.8000 | 0.7470 | 0.7750 | 0.7750 | 2,250,078 |
| 12 Oct 2022 | 0.8250 | 0.8000 | 0.7500 | 0.7750 | 0.7750 | 1,072,010 |
| 11 Oct 2022 | 0.8250 | 0.8500 | 0.7830 | 0.8250 | 0.8250 | 4,821,586 |
| 10 Oct 2022 | 0.8250 | 0.8290 | 0.8000 | 0.8250 | 0.8250 | 406,840 |
| 07 Oct 2022 | 0.8500 | 0.9000 | 0.7830 | 0.8250 | 0.8250 | 1,101,766 |
| 06 Oct 2022 | 0.8500 | 0.8390 | 0.8100 | 0.8500 | 0.8500 | 190,925 |
| 05 Oct 2022 | 0.8500 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 943,599 |
| 04 Oct 2022 | 0.8500 | 0.9000 | 0.8200 | 0.8500 | 0.8500 | 2,201,155 |
| 03 Oct 2022 | 0.8250 | 0.8740 | 0.8490 | 0.8500 | 0.8500 | 892,518 |
| 30 Sept 2022 | 0.8750 | 0.8500 | 0.8150 | 0.8500 | 0.8500 | 735,150 |
| 29 Sept 2022 | 0.9250 | 0.9250 | 0.8100 | 0.8750 | 0.8750 | 3,358,448 |
| 28 Sept 2022 | 0.9500 | 0.9700 | 0.9000 | 0.9250 | 0.9250 | 713,791 |
| 27 Sept 2022 | 0.9500 | 0.9750 | 0.9730 | 0.9500 | 0.9500 | 500,747 |
| 26 Sept 2022 | 0.9750 | 0.9800 | 0.9010 | 0.9650 | 0.9650 | 3,498,664 |
| 23 Sept 2022 | 1.0250 | 1.0250 | 0.9530 | 0.9750 | 0.9750 | 3,439,118 |
| 22 Sept 2022 | 1.0500 | 1.0570 | 1.0000 | 1.0250 | 1.0250 | 1,237,951 |
| 21 Sept 2022 | 1.1250 | 1.1000 | 0.9900 | 1.0500 | 1.0500 | 4,914,985 |
| 20 Sept 2022 | 1.0500 | 1.0850 | 1.0020 | 1.0500 | 1.0500 | 7,249,974 |
| 16 Sept 2022 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 1,473,420 |
| 15 Sept 2022 | 1.0500 | 1.0750 | 0.9550 | 1.0500 | 1.0500 | 11,183,895 |
| 14 Sept 2022 | 1.0750 | 1.1000 | 1.0330 | 1.0500 | 1.0500 | 620,110 |
| 13 Sept 2022 | 1.0500 | 1.0900 | 1.0500 | 1.0750 | 1.0750 | 1,464,534 |
| 12 Sept 2022 | 1.0500 | 1.0650 | 1.0300 | 1.0500 | 1.0500 | 2,000,954 |
| 09 Sept 2022 | 1.0750 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 1,000,225 |
| 08 Sept 2022 | 1.0750 | 1.0800 | 1.0500 | 1.0750 | 1.0750 | 2,471,054 |
| 07 Sept 2022 | 1.1000 | 1.1100 | 1.0640 | 1.0750 | 1.0750 | 575,594 |
| 06 Sept 2022 | 1.1000 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 2,845,193 |
| 05 Sept 2022 | 1.1750 | 1.1750 | 1.0560 | 1.1000 | 1.1000 | 4,926,005 |
| 02 Sept 2022 | 1.1750 | 1.1800 | 1.1250 | 1.1750 | 1.1750 | 1,486,312 |
| 01 Sept 2022 | 1.2000 | 1.2150 | 1.1510 | 1.1750 | 1.1750 | 2,537,201 |
| 31 Aug 2022 | 1.1750 | 1.2180 | 1.1500 | 1.2000 | 1.2000 | 3,970,977 |
| 30 Aug 2022 | 1.1750 | 1.2000 | 1.1500 | 1.1750 | 1.1750 | 1,174,718 |
| 26 Aug 2022 | 1.1750 | 1.1900 | 1.1600 | 1.1750 | 1.1750 | 1,524,945 |
| 25 Aug 2022 | 1.1750 | 1.1950 | 1.1710 | 1.1750 | 1.1750 | 635,403 |
| 24 Aug 2022 | 1.2250 | 1.2500 | 1.1550 | 1.1750 | 1.1750 | 4,627,603 |
| 23 Aug 2022 | 1.1750 | 1.2500 | 1.1780 | 1.2250 | 1.2250 | 7,220,304 |
| 22 Aug 2022 | 1.2250 | 1.3000 | 1.1600 | 1.1750 | 1.1750 | 7,757,698 |
| 19 Aug 2022 | 1.2000 | 1.3000 | 1.1510 | 1.2250 | 1.2250 | 17,211,009 |
| 18 Aug 2022 | 1.0750 | 1.1900 | 1.0700 | 1.2000 | 1.2000 | 8,379,427 |
| 17 Aug 2022 | 1.0750 | 1.1000 | 1.0200 | 1.0250 | 1.0250 | 2,048,795 |
| 16 Aug 2022 | 1.2000 | 1.2450 | 1.0530 | 1.0750 | 1.0750 | 12,015,071 |
| 15 Aug 2022 | 1.1000 | 1.1490 | 1.1290 | 1.1250 | 1.1250 | 1,002,000 |
| 12 Aug 2022 | 1.1000 | 1.1500 | 1.0510 | 1.1000 | 1.1000 | 1,742,221 |
| 11 Aug 2022 | 1.1000 | 1.1500 | 1.0500 | 1.1000 | 1.1000 | 3,373,196 |
| 10 Aug 2022 | 1.1000 | 1.1500 | 1.0740 | 1.1000 | 1.1000 | 744,030 |
| 09 Aug 2022 | 1.0750 | 1.1300 | 1.0700 | 1.1000 | 1.1000 | 3,309,118 |
| 08 Aug 2022 | 1.0750 | 1.0900 | 1.0500 | 1.0750 | 1.0750 | 783,072 |
| 05 Aug 2022 | 1.0750 | 1.1000 | 1.0500 | 1.0750 | 1.0750 | 2,132,680 |
| 04 Aug 2022 | 1.0750 | 1.1350 | 1.0500 | 1.0750 | 1.0750 | 1,450,750 |
| 03 Aug 2022 | 1.1250 | 1.1500 | 1.0200 | 1.0750 | 1.0750 | 6,266,528 |
| 02 Aug 2022 | 1.1250 | 1.1500 | 1.1050 | 1.1250 | 1.1250 | 6,473,887 |
| 01 Aug 2022 | 1.2000 | 1.1500 | 1.1200 | 1.1250 | 1.1250 | 181,174 |
| 29 Jul 2022 | 1.1250 | 1.1500 | 1.1000 | 1.1250 | 1.1250 | 5,993,780 |
| 28 Jul 2022 | 1.1250 | 1.1450 | 1.1110 | 1.1250 | 1.1250 | 983,644 |
| 27 Jul 2022 | 1.1250 | 1.1500 | 1.1440 | 1.1250 | 1.1250 | 491,544 |
| 26 Jul 2022 | 1.1250 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 85,055 |
| 25 Jul 2022 | 1.1750 | 1.1510 | 1.1100 | 1.1250 | 1.1250 | 4,144,328 |
| 22 Jul 2022 | 1.1750 | 1.1670 | 1.1500 | 1.1750 | 1.1750 | 831,176 |
| 21 Jul 2022 | 1.1750 | 1.1500 | 1.1110 | 1.1750 | 1.1750 | 131,521 |
| 20 Jul 2022 | 1.1750 | 1.2000 | 1.1500 | 1.1750 | 1.1750 | 282,614 |
| 19 Jul 2022 | 1.1250 | 1.1900 | 1.1000 | 1.1750 | 1.1750 | 1,239,053 |
| 18 Jul 2022 | 1.1500 | 1.1500 | 1.1110 | 1.1250 | 1.1250 | 1,146,080 |
| 15 Jul 2022 | 1.1750 | 1.2000 | 1.1550 | 1.1500 | 1.1500 | 985,681 |
| *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.
