Eastinco Mining & Exploration PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	65.000	65.000	60.055	65.000	65.000	12
2024-06-11	65.000	67.000	60.000	65.000	65.000	110,010
2024-06-10	0.650	0.700	0.601	0.650	65.000	221,081
2024-06-07	0.650	0.650	0.650	0.650	65.000	0
2024-06-06	0.650	0.650	0.600	0.650	65.000	2,338,504
2024-06-05	0.650	0.650	0.635	0.650	65.000	16,500
2024-06-04	0.650	0.650	0.635	0.650	65.000	156,071
2024-06-03	0.650	0.650	0.650	0.650	65.000	0
2024-05-31	0.650	0.650	0.605	0.650	65.000	1,635,220
2024-05-30	0.650	0.650	0.635	0.650	65.000	1,004,857
2024-05-29	0.650	0.650	0.650	0.650	65.000	0
2024-05-28	0.650	0.650	0.650	0.650	65.000	0
2024-05-24	0.650	0.650	0.650	0.650	65.000	0
2024-05-23	0.650	0.650	0.650	0.650	65.000	0
2024-05-22	0.650	0.650	0.635	0.650	65.000	4,857
2024-05-21	0.650	0.650	0.601	0.650	65.000	75,659
2024-05-20	0.650	0.700	0.600	0.650	65.000	1,108,000
2024-05-17	0.650	0.650	0.635	0.650	65.000	430,916
2024-05-16	0.650	0.650	0.650	0.650	65.000	0
2024-05-15	0.650	0.650	0.605	0.650	65.000	205,765
2024-05-14	0.650	0.650	0.601	0.650	65.000	44,844
2024-05-13	0.650	0.650	0.575	0.650	65.000	5,100,000
2024-05-10	0.650	0.650	0.601	0.650	65.000	100,000
2024-05-09	0.650	0.667	0.601	0.650	65.000	1,074,500
2024-05-08	0.650	0.700	0.610	0.650	65.000	803,037
2024-05-07	0.650	0.690	0.610	0.650	65.000	1,112,035
2024-05-03	0.625	0.700	0.600	0.650	65.000	143,110,488
2024-05-02	0.625	0.625	0.625	0.625	62.500	0
2024-05-01	0.625	0.625	0.625	0.625	62.500	0
2024-04-30	0.650	0.683	0.600	0.650	65.000	199,924
2024-04-29	0.650	0.690	0.650	0.650	65.000	1,732,213
2024-04-26	0.650	0.650	0.610	0.650	65.000	150,000
2024-04-25	0.650	0.668	0.650	0.650	65.000	25,668
2024-04-24	0.650	0.650	0.650	0.650	65.000	581,332
2024-04-23	0.700	0.700	0.700	0.700	70.000	0
2024-04-22	0.675	0.700	0.651	0.700	70.000	259,708
2024-04-19	0.675	0.675	0.650	0.675	67.500	1,119,999
2024-04-18	0.675	0.675	0.650	0.675	67.500	8,010,000
2024-04-17	0.675	0.675	0.675	0.675	67.500	0
2024-04-16	0.675	0.675	0.675	0.675	67.500	0
2024-04-15	0.675	0.699	0.675	0.675	67.500	14,387
2024-04-12	0.675	0.700	0.651	0.675	67.500	4,494,000
2024-04-11	0.575	0.700	0.570	0.675	67.500	5,524,500
2024-04-10	0.575	0.575	0.550	0.575	57.500	2,974,766
2024-04-09	0.575	0.575	0.560	0.575	57.500	1,080,000
2024-04-08	0.655	0.655	0.550	0.600	60.000	1,802,029
2024-04-05	0.700	0.719	0.680	0.700	70.000	3,502,906
2024-04-04	0.700	0.700	0.650	0.700	70.000	1,000,000
2024-04-03	0.700	0.750	0.650	0.700	70.000	8,028,403
2024-04-02	0.700	0.700	0.700	0.700	70.000	0
2024-03-28	0.700	0.730	0.695	0.700	70.000	49,752
2024-03-27	0.700	0.700	0.650	0.700	70.000	1,740,000
2024-03-26	0.725	0.725	0.700	0.725	72.500	300,000
2024-03-25	0.725	0.725	0.670	0.725	72.500	638,172
2024-03-22	0.725	0.725	0.725	0.725	72.500	0
2024-03-21	0.750	0.760	0.710	0.750	75.000	240,407
2024-03-20	0.750	0.750	0.750	0.750	75.000	400,000
2024-03-19	0.775	0.775	0.775	0.775	77.500	0
2024-03-18	0.775	0.775	0.751	0.775	77.500	100,000
2024-03-15	0.800	0.800	0.750	0.800	80.000	3,000,000

← NewerPage 11 of 17 · 1,012 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.