Eastinco Mining & Exploration PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.800	0.800	0.766	0.800	80.000	500,000
2024-03-13	0.800	0.800	0.800	0.800	80.000	0
2024-03-12	0.760	0.760	0.760	0.760	76.000	1,500,000
2024-03-11	0.800	0.800	0.800	0.800	80.000	0
2024-03-08	0.800	0.800	0.800	0.800	80.000	0
2024-03-07	0.800	0.817	0.750	0.800	80.000	182,593
2024-03-06	0.800	0.800	0.800	0.800	80.000	0
2024-03-05	0.800	0.800	0.800	0.800	80.000	0
2024-03-04	0.800	0.800	0.800	0.800	80.000	0
2024-03-01	0.800	0.800	0.750	0.800	80.000	200,000
2024-02-29	0.800	0.850	0.751	0.800	80.000	4,038,526
2024-02-28	0.800	0.800	0.800	0.800	80.000	0
2024-02-27	0.800	0.819	0.755	0.800	80.000	420,799
2024-02-26	0.800	0.800	0.800	0.800	80.000	0
2024-02-23	0.800	0.800	0.800	0.800	80.000	0
2024-02-22	0.800	0.800	0.755	0.800	80.000	40,000
2024-02-21	0.800	0.833	0.800	0.800	80.000	78,805
2024-02-20	0.775	0.833	0.775	0.800	80.000	28,200,000
2024-02-19	0.750	0.750	0.750	0.750	75.000	0
2024-02-16	0.750	0.793	0.750	0.750	75.000	15,375
2024-02-15	0.800	0.880	0.750	0.880	88.000	239,250
2024-02-14	0.800	0.800	0.750	0.800	80.000	125,000
2024-02-13	0.800	0.800	0.750	0.800	80.000	125,000
2024-02-12	0.800	0.800	0.750	0.800	80.000	57,498
2024-02-09	0.800	0.850	0.750	0.850	85.000	420,000
2024-02-08	0.800	0.850	0.800	0.800	80.000	4,500,000
2024-02-07	0.800	0.850	0.751	0.800	80.000	3,398,582
2024-02-06	0.800	0.800	0.800	0.800	80.000	0
2024-02-05	0.800	0.838	0.751	0.800	80.000	145,326
2024-02-02	0.800	0.838	0.760	0.800	80.000	361,619
2024-02-01	0.800	0.800	0.800	0.800	80.000	0
2024-01-31	0.800	0.850	0.751	0.800	80.000	4,662,126
2024-01-30	0.800	0.800	0.800	0.800	80.000	0
2024-01-29	0.793	0.800	0.793	0.800	80.000	24,855
2024-01-26	0.800	0.800	0.760	0.775	77.500	1,299,212
2024-01-25	0.800	0.800	0.800	0.800	80.000	0
2024-01-24	0.800	0.810	0.800	0.800	80.000	19,250
2024-01-23	0.800	0.817	0.760	0.800	80.000	8,075,822
2024-01-22	0.825	0.840	0.760	0.800	80.000	206,041
2024-01-19	0.820	0.820	0.800	0.800	80.000	492,952
2024-01-18	0.825	0.840	0.800	0.825	82.500	459,434
2024-01-17	0.825	0.845	0.825	0.825	82.500	29,176
2024-01-16	0.825	0.825	0.825	0.825	82.500	0
2024-01-15	0.850	0.850	0.810	0.825	82.500	114,489
2024-01-12	0.825	0.850	0.810	0.825	82.500	158,470
2024-01-11	0.850	0.900	0.825	0.825	82.500	2,742,581
2024-01-10	0.850	0.899	0.810	0.850	85.000	191,346
2024-01-09	0.890	0.890	0.850	0.850	85.000	294,274
2024-01-08	0.900	0.940	0.851	0.900	90.000	1,702,449
2024-01-05	0.875	0.954	0.855	0.900	90.000	1,540,110
2024-01-04	0.810	0.903	0.810	0.875	87.500	1,745,000
2024-01-03	0.800	0.853	0.770	0.800	80.000	21,250,000
2024-01-02	0.800	0.850	0.800	0.800	80.000	3,431,337
2023-12-29	0.800	0.850	0.800	0.800	80.000	180,000
2023-12-28	0.800	0.850	0.800	0.800	80.000	1,665,511
2023-12-27	0.800	0.838	0.800	0.800	80.000	982,632
2023-12-22	0.800	0.825	0.800	0.800	80.000	96,802
2023-12-21	0.825	0.830	0.767	0.800	80.000	8,731,200
2023-12-20	0.825	0.840	0.825	0.825	82.500	296,705
2023-12-19	0.825	0.825	0.808	0.825	82.500	2,107,875

← NewerPage 12 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.