UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.90 -0.10 (-0.13%) GOLD FUTURES
2,317.10 +6.10 (+0.26%) DOW
38,188.28 +284.99 (+0.75%) Bitcoin GBP
47,391.46 +1,084.98 (+2.34%)
East Imperial PLC (EISB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 30 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 29 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 26 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 25 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 24 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 23 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 22 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 19 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 18 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 17 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 16 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 15 Apr 2024 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | 0.0028 | - |
| 12 Apr 2024 | 0.3550 | 0.3800 | 0.2500 | 0.2800 | 0.2800 | 22,240,636 |
| 11 Apr 2024 | 0.5250 | 0.5500 | 0.3490 | 0.3700 | 0.3700 | 7,393,691 |
| 10 Apr 2024 | 0.5250 | 0.5140 | 0.5000 | 0.5250 | 0.5250 | 8,170,554 |
| 09 Apr 2024 | 0.5250 | 0.5150 | 0.5000 | 0.5250 | 0.5250 | 832,514 |
| 08 Apr 2024 | 0.5250 | 0.5170 | 0.5170 | 0.5250 | 0.5250 | 700,000 |
| 05 Apr 2024 | 0.5250 | 0.5170 | 0.5000 | 0.5250 | 0.5250 | 44,468 |
| 04 Apr 2024 | 0.5250 | 0.5170 | 0.5170 | 0.5250 | 0.5250 | 248,558 |
| 03 Apr 2024 | 0.5250 | 0.5500 | 0.5020 | 0.5250 | 0.5250 | 390,776 |
| 02 Apr 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 287,083 |
| 28 Mar 2024 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 838 |
| 27 Mar 2024 | 0.5250 | 0.5100 | 0.5000 | 0.5250 | 0.5250 | 1,640,180 |
| 26 Mar 2024 | 0.5250 | 0.5370 | 0.5370 | 0.5250 | 0.5250 | 62,638 |
| 25 Mar 2024 | 0.5250 | 0.5060 | 0.5060 | 0.5250 | 0.5250 | 200,000 |
| 22 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 21 Mar 2024 | 0.5250 | 0.5440 | 0.5000 | 0.5250 | 0.5250 | 3,576,572 |
| 20 Mar 2024 | 0.5250 | 0.5500 | 0.5100 | 0.5250 | 0.5250 | 862,902 |
| 19 Mar 2024 | 0.5250 | 0.5400 | 0.5150 | 0.5250 | 0.5250 | 1,473,699 |
| 18 Mar 2024 | 0.5250 | 0.5100 | 0.5100 | 0.5250 | 0.5250 | 50,000 |
| 15 Mar 2024 | 0.5750 | 0.5500 | 0.5100 | 0.5250 | 0.5250 | 2,319,578 |
| 14 Mar 2024 | 0.5750 | 0.5600 | 0.5500 | 0.5750 | 0.5750 | 1,046,071 |
| 13 Mar 2024 | 0.5750 | 0.5510 | 0.5500 | 0.5750 | 0.5750 | 130,000 |
| 12 Mar 2024 | 0.5750 | 0.5520 | 0.5520 | 0.5750 | 0.5750 | 47,881 |
| 11 Mar 2024 | 0.5750 | 0.5520 | 0.5520 | 0.5750 | 0.5750 | 89,408 |
| 08 Mar 2024 | 0.5750 | 0.6000 | 0.5520 | 0.5750 | 0.5750 | 793,271 |
| 07 Mar 2024 | 0.5750 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 133,389 |
| 06 Mar 2024 | 0.5500 | 0.5640 | 0.5510 | 0.5750 | 0.5750 | 422,638 |
| 05 Mar 2024 | 0.5750 | 0.5650 | 0.5500 | 0.5750 | 0.5750 | 17,876 |
| 04 Mar 2024 | 0.5750 | 0.6000 | 0.5550 | 0.5750 | 0.5750 | 710,200 |
| 01 Mar 2024 | 0.5750 | 0.6000 | 0.5550 | 0.5750 | 0.5750 | 1,475,982 |
| 29 Feb 2024 | 0.5500 | 0.6000 | 0.5000 | 0.5750 | 0.5750 | 3,362,774 |
| 28 Feb 2024 | 0.5500 | 0.5740 | 0.5100 | 0.5740 | 0.5740 | 10,331,138 |
| 27 Feb 2024 | 0.5500 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 1,382,901 |
| 26 Feb 2024 | 0.5500 | 0.5700 | 0.5160 | 0.5500 | 0.5500 | 1,142,510 |
| 23 Feb 2024 | 0.5500 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 185 |
| 22 Feb 2024 | 0.4750 | 0.5500 | 0.4480 | 0.5500 | 0.5500 | 6,738,050 |
| 21 Feb 2024 | 0.4750 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 601,701 |
| 20 Feb 2024 | 0.5250 | 0.5300 | 0.4840 | 0.4750 | 0.4750 | 777,931 |
| 19 Feb 2024 | 0.5250 | 0.5100 | 0.5000 | 0.5250 | 0.5250 | 10,218 |
| 16 Feb 2024 | 0.5750 | 0.5500 | 0.5400 | 0.5250 | 0.5250 | 257,947 |
| 15 Feb 2024 | 0.5750 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 394,820 |
| 14 Feb 2024 | 0.6250 | 0.6500 | 0.5400 | 0.5750 | 0.5750 | 1,229,340 |
| 13 Feb 2024 | 0.6500 | 0.7000 | 0.5800 | 0.6250 | 0.6250 | 3,451,969 |
| 12 Feb 2024 | 0.6250 | 0.6300 | 0.6000 | 0.6250 | 0.6250 | 235,571 |
| 09 Feb 2024 | 0.6250 | 0.6500 | 0.6050 | 0.6250 | 0.6250 | 1,887,754 |
| 08 Feb 2024 | 0.6250 | 0.6450 | 0.6000 | 0.6250 | 0.6250 | 1,008,500 |
| 07 Feb 2024 | 0.6750 | 0.6990 | 0.6050 | 0.6250 | 0.6250 | 2,888,050 |
| 06 Feb 2024 | 0.8750 | 0.9000 | 0.6100 | 0.6740 | 0.6740 | 8,620,985 |
| 05 Feb 2024 | 0.9750 | 1.0000 | 0.8500 | 0.8750 | 0.8750 | 5,541,594 |
| 02 Feb 2024 | 1.1250 | 1.1500 | 0.9000 | 0.9250 | 0.9250 | 5,128,372 |
| 01 Feb 2024 | 1.0750 | 1.1400 | 1.0660 | 1.1000 | 1.1000 | 2,310,371 |
| 31 Jan 2024 | 1.0250 | 1.1900 | 1.0190 | 1.1000 | 1.1000 | 21,065,506 |
| 30 Jan 2024 | 1.0250 | 1.0500 | 1.0250 | 1.0250 | 1.0250 | 54,791 |
| 29 Jan 2024 | 1.0250 | 1.0190 | 1.0000 | 1.0250 | 1.0250 | 49,176 |
| 26 Jan 2024 | 1.0250 | 1.0290 | 1.0290 | 1.0250 | 1.0250 | 96,312 |
| 25 Jan 2024 | 1.1000 | 1.0750 | 1.0000 | 1.0250 | 1.0250 | 1,660,680 |
| 24 Jan 2024 | 1.1500 | 1.6100 | 1.0400 | 1.1000 | 1.1000 | 7,421,242 |
| 23 Jan 2024 | 1.6500 | 1.7000 | 1.4000 | 1.5000 | 1.5000 | 1,808,607 |
| 22 Jan 2024 | 1.7000 | 1.8500 | 1.4000 | 1.6500 | 1.6500 | 3,188,353 |
| 19 Jan 2024 | 1.9000 | 1.8800 | 1.6250 | 1.6000 | 1.6000 | 1,528,667 |
| 18 Jan 2024 | 2.0000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 1,355,715 |
| 17 Jan 2024 | 2.1000 | 2.0050 | 2.0000 | 2.0000 | 2.0000 | 130,000 |
| 16 Jan 2024 | 2.1000 | 2.0880 | 2.0180 | 2.1000 | 2.1000 | 652,142 |
| 15 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 12 Jan 2024 | 2.2000 | 2.1460 | 2.0580 | 2.1000 | 2.1000 | 1,104,473 |
| 11 Jan 2024 | 2.2000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 57,069 |
| 10 Jan 2024 | 2.3000 | 2.3000 | 2.1000 | 2.1000 | 2.1000 | 396,935 |
| 09 Jan 2024 | 2.3000 | 2.2770 | 2.2770 | 2.3000 | 2.3000 | 109,880 |
| 08 Jan 2024 | 2.3000 | 2.4000 | 2.2600 | 2.3000 | 2.3000 | 658,460 |
| 05 Jan 2024 | 2.3000 | 2.3850 | 2.3110 | 2.3000 | 2.3000 | 219,648 |
| 04 Jan 2024 | 2.4000 | 2.4000 | 2.2000 | 2.3000 | 2.3000 | 477,941 |
| 03 Jan 2024 | 2.3500 | 2.6840 | 2.2000 | 2.4000 | 2.4000 | 2,198,576 |
| 02 Jan 2024 | 2.1000 | 2.3000 | 2.0000 | 2.3000 | 2.3000 | 485,697 |
| 29 Dec 2023 | 2.0500 | 2.0900 | 2.0750 | 2.0500 | 2.0500 | 200,000 |
| 28 Dec 2023 | 2.0500 | 2.1000 | 2.0030 | 2.0500 | 2.0500 | 115,235 |
| 27 Dec 2023 | 2.1000 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 373,372 |
| 22 Dec 2023 | 2.2000 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 670,771 |
| 21 Dec 2023 | 2.1000 | 2.2000 | 2.0000 | 2.2000 | 2.2000 | 399,837 |
| 20 Dec 2023 | 2.0500 | 2.2000 | 2.0120 | 2.1000 | 2.1000 | 505,959 |
| 19 Dec 2023 | 2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 117,531 |
| 18 Dec 2023 | 2.0500 | 2.2000 | 1.9000 | 2.0500 | 2.0500 | 543,131 |
| 15 Dec 2023 | 2.0500 | 2.2000 | 1.9220 | 2.0500 | 2.0500 | 315,739 |
| 14 Dec 2023 | 2.1500 | 2.2000 | 1.8000 | 1.9500 | 1.9500 | 2,953,166 |
| 13 Dec 2023 | 2.1500 | 2.1500 | 2.1000 | 2.1500 | 2.1500 | 1,007,523 |
| 12 Dec 2023 | 2.0500 | 2.1380 | 2.0000 | 2.1500 | 2.1500 | 5,375,812 |
| 11 Dec 2023 | 2.3500 | 2.3200 | 2.0000 | 2.0500 | 2.0500 | 1,642,026 |
| 08 Dec 2023 | 2.3500 | 2.3660 | 2.3660 | 2.3500 | 2.3500 | 274,664 |
| 07 Dec 2023 | 2.4000 | 2.4000 | 2.3300 | 2.3500 | 2.3500 | 1,473,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.