Eastinco Mining & Exploration PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.850	0.850	0.817	0.850	85.000	300,000
2023-12-15	0.850	0.868	0.810	0.850	85.000	5,524,398
2023-12-14	0.850	0.868	0.815	0.850	85.000	2,046,777
2023-12-13	0.850	0.880	0.850	0.850	85.000	2,811,110
2023-12-12	0.850	0.900	0.815	0.850	85.000	6,643,877
2023-12-11	0.850	0.850	0.800	0.850	85.000	5,093,764
2023-12-08	0.850	0.900	0.815	0.850	85.000	5,684,509
2023-12-07	0.850	0.875	0.810	0.850	85.000	1,800,163
2023-12-06	0.850	0.868	0.810	0.850	85.000	361,330
2023-12-05	0.850	0.870	0.850	0.850	85.000	228,660
2023-12-04	0.850	0.880	0.818	0.850	85.000	5,045,000
2023-12-01	0.850	0.850	0.767	0.850	85.000	1,229,424
2023-11-30	0.850	0.850	0.800	0.850	85.000	4,816,000
2023-11-29	0.850	0.875	0.825	0.850	85.000	1,862,637
2023-11-28	0.830	0.940	0.830	0.850	85.000	2,230,231
2023-11-27	0.825	0.848	0.825	0.825	82.500	581,069
2023-11-24	0.825	0.850	0.800	0.825	82.500	3,300,000
2023-11-23	0.825	0.830	0.825	0.825	82.500	115,529
2023-11-22	0.825	0.830	0.800	0.825	82.500	111,000
2023-11-21	0.850	0.850	0.800	0.825	82.500	6,370,000
2023-11-20	0.850	0.880	0.850	0.850	85.000	3,545,000
2023-11-17	0.850	0.850	0.850	0.850	85.000	0
2023-11-16	0.850	0.880	0.810	0.850	85.000	663,594
2023-11-15	0.850	0.900	0.850	0.850	85.000	2,500,000
2023-11-14	0.850	0.900	0.812	0.850	85.000	5,436,409
2023-11-13	0.850	0.850	0.850	0.850	85.000	1,000,000
2023-11-10	0.850	0.850	0.800	0.850	85.000	2,009,750
2023-11-09	0.875	0.898	0.848	0.850	85.000	36,024,536
2023-11-08	0.875	0.875	0.875	0.875	87.500	500,000
2023-11-07	0.910	0.910	0.875	0.875	87.500	321,979
2023-11-06	0.950	0.975	0.900	0.925	92.500	8,262,500
2023-11-03	0.950	0.950	0.910	0.950	95.000	611,000
2023-11-02	0.950	0.970	0.900	0.950	95.000	525,000
2023-11-01	0.950	0.970	0.910	0.950	95.000	361,573
2023-10-31	0.950	0.970	0.899	0.950	95.000	226,000
2023-10-30	0.985	0.985	0.910	0.950	95.000	575,311
2023-10-27	1.000	1.050	1.000	1.000	100.00	7,800,000
2023-10-26	0.950	1.000	0.950	1.000	100.00	17,150,000
2023-10-25	1.045	1.045	0.925	0.925	92.500	14,805,090
2023-10-24	1.000	1.090	1.000	1.050	105.00	723,585
2023-10-23	1.000	1.000	0.950	1.000	100.00	52,000
2023-10-20	0.975	1.000	0.951	1.000	100.00	100,000
2023-10-19	0.975	1.000	0.975	0.975	97.500	7,299,424
2023-10-18	0.950	1.000	0.950	0.975	97.500	7,780,090
2023-10-17	0.950	1.000	0.950	0.950	95.000	40,000
2023-10-16	0.950	1.000	0.950	0.950	95.000	4,178,089
2023-10-13	0.950	0.950	0.948	0.950	95.000	50,000
2023-10-12	0.950	0.950	0.950	0.950	95.000	0
2023-10-11	0.950	0.950	0.900	0.950	95.000	4,500,000
2023-10-10	0.950	0.950	0.900	0.950	95.000	51,965
2023-10-09	0.950	0.950	0.900	0.950	95.000	1,020,000
2023-10-06	0.950	0.950	0.830	0.950	95.000	5,366,667
2023-10-05	1.000	1.000	0.860	0.950	95.000	2,082,546
2023-10-04	1.050	1.075	1.000	1.025	102.50	4,131,000
2023-10-03	1.000	1.080	1.000	1.050	105.00	7,182,830
2023-10-02	0.950	1.050	0.950	1.000	100.00	17,854,232
2023-09-29	0.828	0.954	0.828	0.925	92.500	11,675,000
2023-09-28	0.825	0.825	0.760	0.825	82.500	914,249
2023-09-27	0.825	0.825	0.765	0.825	82.500	500,000
2023-09-26	0.825	0.850	0.800	0.825	82.500	2,800,000

← NewerPage 13 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.