East Imperial PLC (EISB.L) LSE

0.28

-0.09(-24.32%)

Updated at April 12, 2024 04:35PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 11, 2024	0.51	0.37	0.37	0.55	0.35	7.39M
April 10, 2024	0.51	0.53	0.53	0.53	0.5	8.17M
April 09, 2024	0.5	0.53	0.53	0.53	0.5	832,514
April 08, 2024	0.52	0.53	0.53	0.53	0.52	700,000
April 05, 2024	0.5	0.53	0.53	0.53	0.5	44,468
April 04, 2024	0.52	0.53	0.53	0.53	0.52	248,558
April 03, 2024	0.55	0.53	0.53	0.55	0.5	390,776
April 02, 2024	0.5	0.53	0.53	0.55	0.5	287,083
March 28, 2024	0.55	0.53	0.53	0.55	0.5	838
March 27, 2024	0.5	0.53	0.53	0.53	0.5	1.64M
March 26, 2024	0.54	0.53	0.53	0.54	0.53	62,638
March 25, 2024	0.51	0.53	0.53	0.53	0.51	200,000
March 22, 2024	0.53	0.53	0.53	0.53	0.53	0
March 21, 2024	0.53	0.53	0.53	0.54	0.5	3.58M
March 20, 2024	0.53	0.53	0.53	0.55	0.51	862,902
March 19, 2024	0.52	0.53	0.53	0.54	0.52	1.47M
March 18, 2024	0.51	0.53	0.53	0.53	0.51	50,000
March 15, 2024	0.55	0.53	0.53	0.55	0.51	2.32M
March 14, 2024	0.55	0.57	0.57	0.57	0.55	1.05M
March 13, 2024	0.55	0.57	0.57	0.57	0.55	130,000
March 12, 2024	0.55	0.57	0.57	0.57	0.55	47,881
March 11, 2024	0.55	0.57	0.57	0.57	0.55	89,408
March 08, 2024	0.55	0.57	0.57	0.6	0.55	793,271
March 07, 2024	0.55	0.57	0.57	0.6	0.55	133,389
March 06, 2024	0.56	0.57	0.57	0.57	0.55	422,638
March 05, 2024	0.55	0.57	0.57	0.57	0.55	17,876
March 04, 2024	0.6	0.57	0.57	0.6	0.56	710,200
March 01, 2024	0.56	0.57	0.57	0.6	0.56	1.48M
February 29, 2024	0.52	0.57	0.57	0.6	0.5	3.36M
February 28, 2024	0.55	0.57	0.57	0.57	0.51	10.33M
February 27, 2024	0.5	0.55	0.55	0.6	0.5	1.38M
February 26, 2024	0.52	0.55	0.55	0.57	0.52	1.14M
February 23, 2024	0.6	0.55	0.55	0.6	0.55	185
February 22, 2024	0.5	0.55	0.55	0.55	0.45	6.74M
February 21, 2024	0.48	0.48	0.48	0.48	0.46	601,701
February 20, 2024	0.53	0.48	0.48	0.53	0.48	777,931
February 19, 2024	0.5	0.53	0.53	0.53	0.5	10,218
February 16, 2024	0.55	0.53	0.53	0.55	0.53	257,947
February 15, 2024	0.55	0.57	0.57	0.6	0.55	394,820
February 14, 2024	0.61	0.57	0.57	0.65	0.54	1.23M
February 13, 2024	0.69	0.63	0.63	0.7	0.58	3.45M
February 12, 2024	0.63	0.63	0.63	0.63	0.6	235,571
February 09, 2024	0.64	0.63	0.63	0.65	0.61	1.89M
February 08, 2024	0.6	0.63	0.63	0.65	0.6	1.01M
February 07, 2024	0.7	0.63	0.63	0.7	0.61	2.89M
February 06, 2024	0.9	0.67	0.67	0.9	0.61	8.62M
February 05, 2024	0.99	0.88	0.88	1	0.85	5.54M
February 02, 2024	1.15	0.93	0.93	1.15	0.9	5.13M
February 01, 2024	1.07	1.1	1.1	1.14	1.07	2.31M
January 31, 2024	1.02	1.1	1.1	1.19	1.02	21.07M
January 30, 2024	1.02	1.02	1.02	1.05	1.02	54,791
January 29, 2024	1	1.02	1.02	1.02	1	49,176
January 26, 2024	1.03	1.02	1.02	1.03	1.02	96,312
January 25, 2024	1.05	1.02	1.02	1.08	1	1.66M
January 24, 2024	1.13	1.1	1.1	1.61	1.04	7.17M
January 23, 2024	1.7	1.5	1.5	1.7	1.4	1.81M
January 22, 2024	1.64	1.65	1.65	1.85	1.4	12.75M
January 19, 2024	1.8	1.6	1.6	1.88	1.6	5.74M
January 18, 2024	1.91	1.9	1.9	2	1.8	7.49M
January 17, 2024	2.01	2	2	2.01	2	130,000