Eastinco Mining & Exploration PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.875	0.900	0.861	0.875	87.500	2,423,506
2023-06-29	0.875	0.875	0.875	0.875	87.500	500,000
2023-06-28	0.875	0.900	0.861	0.875	87.500	2,562,686
2023-06-27	0.875	0.875	0.875	0.875	87.500	0
2023-06-26	0.875	0.875	0.875	0.875	87.500	0
2023-06-23	0.875	0.875	0.850	0.875	87.500	989,341
2023-06-22	0.875	0.890	0.875	0.875	87.500	52,052
2023-06-21	0.875	0.875	0.855	0.875	87.500	75,000
2023-06-20	0.900	0.920	0.900	0.900	90.000	3,000,000
2023-06-19	0.905	0.905	0.875	0.900	90.000	1,933,582
2023-06-16	0.950	0.950	0.850	0.950	95.000	10,936,800
2023-06-15	0.950	0.990	0.920	0.950	95.000	7,311,455
2023-06-14	0.875	0.995	0.850	0.950	95.000	19,912,744
2023-06-13	0.840	0.950	0.840	0.875	87.500	9,346,191
2023-06-12	0.825	0.825	0.805	0.825	82.500	500,000
2023-06-09	0.825	0.825	0.825	0.825	82.500	0
2023-06-08	0.825	0.845	0.825	0.825	82.500	3,500,000
2023-06-07	0.800	0.800	0.800	0.800	80.000	0
2023-06-06	0.800	0.800	0.800	0.800	80.000	0
2023-06-05	0.800	0.800	0.800	0.800	80.000	1,000,000
2023-06-02	0.825	0.825	0.805	0.825	82.500	1,066,322
2023-06-01	0.825	0.825	0.760	0.825	82.500	1,435,895
2023-05-31	0.825	0.825	0.801	0.825	82.500	22,925
2023-05-30	0.825	0.840	0.800	0.825	82.500	1,613,112
2023-05-26	0.825	0.825	0.800	0.825	82.500	100,000
2023-05-25	0.825	0.830	0.800	0.825	82.500	140,000
2023-05-24	0.825	0.825	0.770	0.825	82.500	7,000,000
2023-05-23	0.825	0.825	0.800	0.825	82.500	15,000,000
2023-05-22	0.825	0.825	0.800	0.825	82.500	500,000
2023-05-19	0.825	0.833	0.765	0.825	82.500	10,646,955
2023-05-18	0.825	0.850	0.800	0.825	82.500	18,500,000
2023-05-17	0.825	0.825	0.825	0.825	82.500	0
2023-05-16	0.825	0.834	0.825	0.825	82.500	57,659
2023-05-15	0.850	0.850	0.801	0.825	82.500	2,642,000
2023-05-12	0.825	0.840	0.825	0.825	82.500	595,238
2023-05-11	0.825	0.850	0.810	0.825	82.500	3,066,129
2023-05-10	0.825	0.825	0.825	0.825	82.500	0
2023-05-09	0.825	0.825	0.825	0.825	82.500	0
2023-05-05	0.850	0.850	0.850	0.850	85.000	0
2023-05-04	0.825	0.850	0.805	0.850	85.000	2,087,908
2023-05-03	0.775	0.825	0.755	0.825	82.500	8,196,361
2023-05-02	0.875	0.884	0.750	0.775	77.500	8,306,850
2023-04-28	0.875	0.875	0.809	0.875	87.500	3,000,000
2023-04-27	0.875	0.875	0.850	0.875	87.500	507,500
2023-04-26	0.875	0.890	0.800	0.875	87.500	21,760,332
2023-04-25	0.851	0.890	0.851	0.875	87.500	2,308,141
2023-04-24	0.850	0.850	0.850	0.850	85.000	0
2023-04-21	0.850	0.874	0.850	0.850	85.000	1,333,850
2023-04-20	0.850	0.875	0.810	0.850	85.000	323,999
2023-04-19	0.870	0.870	0.850	0.870	87.000	10,495,000
2023-04-18	0.900	0.900	0.860	0.875	87.500	1,549,999
2023-04-17	0.925	0.930	0.900	0.925	92.500	1,325,000
2023-04-14	0.875	0.950	0.863	0.925	92.500	16,986,421
2023-04-13	0.850	0.900	0.850	0.875	87.500	444,420
2023-04-12	0.850	0.885	0.800	0.850	85.000	14,360,303
2023-04-11	0.875	0.900	0.810	0.850	85.000	1,471,277
2023-04-06	0.875	0.875	0.850	0.875	87.500	50,000
2023-04-05	0.850	0.875	0.800	0.875	87.500	6,270,000
2023-04-04	0.840	0.850	0.840	0.850	85.000	750,000
2023-04-03	0.825	0.825	0.760	0.825	82.500	10,721,500

← NewerPage 15 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.