Eastinco Mining & Exploration PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.825	0.850	0.800	0.825	82.500	1,727,606
2023-03-30	0.875	1.100	0.800	0.825	82.500	600,000
2023-03-29	0.875	0.875	0.810	0.875	87.500	8,250,000
2023-03-28	0.875	0.900	0.810	0.875	87.500	1,156,500
2023-03-27	0.875	0.875	0.875	0.875	87.500	0
2023-03-24	0.875	0.875	0.875	0.875	87.500	0
2023-03-23	0.875	0.875	0.850	0.875	87.500	268,800
2023-03-22	0.900	0.900	0.850	0.875	87.500	3,020,000
2023-03-21	0.925	0.935	0.900	0.925	92.500	85,161
2023-03-20	0.925	0.938	0.900	0.925	92.500	50,526
2023-03-17	0.925	0.925	0.913	0.925	92.500	1,000,000
2023-03-16	0.925	0.925	0.913	0.925	92.500	1,135,606
2023-03-15	0.975	1.000	0.920	0.950	95.000	9,977,813
2023-03-14	1.025	1.040	0.953	0.975	97.500	5,955,117
2023-03-13	0.850	1.000	0.800	0.950	95.000	12,180,269
2023-03-10	0.900	0.913	0.808	0.880	88.000	11,153,504
2023-03-09	0.925	0.925	0.925	0.925	92.500	0
2023-03-08	0.925	0.925	0.925	0.925	92.500	0
2023-03-07	0.925	0.925	0.925	0.925	92.500	0
2023-03-06	0.925	0.950	0.925	0.925	92.500	3,500,000
2023-03-03	0.925	0.925	0.925	0.925	92.500	0
2023-03-02	0.890	0.950	0.890	0.925	92.500	5,660,526
2023-03-01	0.850	0.850	0.850	0.850	85.000	0
2023-02-28	0.870	0.900	0.870	0.900	90.000	7,300,040
2023-02-27	0.850	0.850	0.807	0.850	85.000	6,032,500
2023-02-24	0.850	0.850	0.850	0.850	85.000	27,873
2023-02-23	0.825	0.850	0.825	0.825	82.500	1,200,000
2023-02-22	0.825	0.850	0.800	0.800	80.000	19,528,941
2023-02-21	0.800	0.833	0.760	0.825	82.500	1,104,500
2023-02-20	0.771	0.771	0.750	0.750	75.000	19,101,900
2023-02-17	0.800	0.800	0.800	0.800	80.000	0
2023-02-16	0.800	0.800	0.800	0.800	80.000	1,000,000
2023-02-15	0.800	0.800	0.670	0.800	80.000	3,400,000
2023-02-14	0.825	0.835	0.825	0.825	82.500	69,500
2023-02-13	0.825	0.884	0.805	0.825	82.500	1,094,075
2023-02-10	0.825	0.870	0.800	0.825	82.500	23,025,000
2023-02-09	0.825	0.825	0.805	0.825	82.500	593,000
2023-02-08	0.825	0.825	0.825	0.825	82.500	0
2023-02-07	0.825	0.844	0.825	0.825	82.500	25,000
2023-02-06	0.825	0.850	0.810	0.825	82.500	2,512,284
2023-02-03	0.825	0.835	0.825	0.825	82.500	27,033,333
2023-02-02	0.825	0.850	0.794	0.825	82.500	2,243,556
2023-02-01	0.775	0.840	0.760	0.825	82.500	14,001,555
2023-01-31	0.600	0.790	0.550	0.740	74.000	32,821,867
2023-01-30	0.700	0.700	0.502	0.600	60.000	1,262,500
2023-01-27	0.725	0.725	0.725	0.725	72.500	0
2023-01-26	0.725	0.725	0.725	0.725	72.500	0
2023-01-25	0.725	0.725	0.725	0.725	72.500	0
2023-01-24	0.810	0.810	0.700	0.725	72.500	244,771
2023-01-23	0.850	0.850	0.850	0.850	85.000	0
2023-01-20	0.850	0.850	0.850	0.850	85.000	0
2023-01-19	0.900	0.900	0.900	0.900	90.000	0
2023-01-18	0.900	0.900	0.900	0.900	90.000	0
2023-01-17	0.900	0.900	0.850	0.900	90.000	40,000
2023-01-16	0.900	0.900	0.900	0.900	90.000	0
2023-01-13	0.875	0.875	0.875	0.875	87.500	0
2023-01-12	0.875	0.875	0.875	0.875	87.500	0
2023-01-11	0.875	0.875	0.875	0.875	87.500	0
2023-01-10	0.875	0.875	0.875	0.875	87.500	0
2023-01-09	0.875	0.875	0.875	0.875	87.500	0

← NewerPage 16 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.