Eastinco Mining & Exploration PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.825	0.830	0.825	0.825	82.500	50,000
2023-09-22	0.825	0.833	0.801	0.825	82.500	1,063,333
2023-09-21	0.825	0.875	0.801	0.825	82.500	250,777
2023-09-20	0.825	0.825	0.801	0.825	82.500	134,056
2023-09-19	0.851	0.851	0.800	0.825	82.500	1,781,962
2023-09-18	0.875	0.875	0.812	0.875	87.500	200,002
2023-09-15	0.875	0.875	0.800	0.875	87.500	391,022
2023-09-14	0.875	0.877	0.875	0.875	87.500	147,818
2023-09-13	0.850	0.900	0.850	0.850	85.000	2,450,000
2023-09-12	0.880	0.880	0.810	0.850	85.000	1,334,500
2023-09-11	0.900	0.900	0.900	0.900	90.000	0
2023-09-08	0.900	0.900	0.900	0.900	90.000	150,000
2023-09-07	0.900	0.900	0.850	0.900	90.000	3,000,000
2023-09-06	0.900	0.920	0.851	0.900	90.000	2,810,342
2023-09-05	0.900	0.910	0.900	0.900	90.000	380,659
2023-09-04	0.900	0.911	0.900	0.900	90.000	70,000
2023-09-01	0.900	0.911	0.863	0.900	90.000	428,678
2023-08-31	0.900	0.925	0.863	0.900	90.000	530,833
2023-08-30	0.925	0.950	0.850	0.900	90.000	9,015,389
2023-08-29	0.925	0.950	0.910	0.925	92.500	2,350,001
2023-08-25	0.925	0.925	0.901	0.925	92.500	50,000
2023-08-24	0.925	0.935	0.901	0.925	92.500	173,997
2023-08-23	0.925	0.935	0.925	0.925	92.500	50,000
2023-08-22	0.925	0.940	0.925	0.925	92.500	52,127
2023-08-21	0.925	0.925	0.925	0.925	92.500	0
2023-08-18	0.925	0.942	0.901	0.925	92.500	647,472
2023-08-17	0.863	0.925	0.863	0.925	92.500	5,409,212
2023-08-16	0.863	0.863	0.800	0.850	85.000	8,257,376
2023-08-15	0.875	0.880	0.850	0.875	87.500	796,236
2023-08-14	0.893	0.893	0.850	0.875	87.500	1,688,840
2023-08-11	0.900	0.950	0.850	0.900	90.000	556,813
2023-08-10	0.900	0.900	0.900	0.900	90.000	4,257,090
2023-08-09	0.900	0.900	0.863	0.900	90.000	1,198,424
2023-08-08	0.902	0.902	0.862	0.900	90.000	3,764,630
2023-08-07	0.925	0.940	0.902	0.925	92.500	1,036,844
2023-08-04	0.950	0.968	0.865	0.925	92.500	3,380,465
2023-08-03	0.950	0.969	0.910	0.950	95.000	5,047,976
2023-08-02	0.975	1.035	0.860	0.950	95.000	11,876,553
2023-08-01	1.300	1.490	0.901	0.975	97.500	58,823,458
2023-07-31	0.975	1.100	0.960	1.050	105.00	4,499,180
2023-07-28	0.935	0.975	0.935	0.975	97.500	1,231,263
2023-07-27	0.900	0.900	0.860	0.900	90.000	118,000
2023-07-26	0.900	0.920	0.860	0.900	90.000	4,268,000
2023-07-25	0.950	0.950	0.900	0.900	90.000	584,531
2023-07-24	0.950	0.950	0.950	0.950	95.000	0
2023-07-21	0.950	0.950	0.910	0.950	95.000	40,000
2023-07-20	0.950	0.950	0.950	0.950	95.000	0
2023-07-19	0.950	0.950	0.901	0.950	95.000	334,608
2023-07-18	0.975	0.975	0.850	0.950	95.000	3,199,999
2023-07-17	0.975	0.975	0.951	0.975	97.500	100,000
2023-07-14	0.975	0.987	0.950	0.975	97.500	435,600
2023-07-13	0.975	0.990	0.951	0.975	97.500	602,657
2023-07-12	0.950	1.000	0.930	0.975	97.500	4,080,263
2023-07-11	0.932	0.975	0.932	0.950	95.000	1,922,458
2023-07-10	0.900	0.900	0.900	0.900	90.000	0
2023-07-07	0.900	0.900	0.900	0.900	90.000	220,017
2023-07-06	0.875	0.900	0.875	0.875	87.500	2,160,054
2023-07-05	0.875	0.875	0.810	0.875	87.500	8,000,023
2023-07-04	0.875	0.876	0.826	0.875	87.500	2,949,568
2023-07-03	0.875	0.900	0.875	0.875	87.500	68,540

← NewerPage 14 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.