Singapore markets closed

Eastman Chemical Company (0IF3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
98.32-1.91 (-1.91%)
At close: 04:35PM BST
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202499.2499.2498.3298.3298.3244
11 Apr 2024100.56101.1699.34100.23100.23393
10 Apr 202499.92100.0299.4599.5599.55454
09 Apr 2024102.70102.70100.96101.37101.3786
08 Apr 2024100.77100.94100.19100.19100.19312
05 Apr 2024100.10100.1098.8199.7099.70334
04 Apr 2024102.40102.40102.04102.04102.04581
03 Apr 2024100.80100.80100.75100.75100.7557
02 Apr 2024100.02100.0299.5599.7799.77254
28 Mar 202499.97100.5799.78100.57100.57281
27 Mar 202499.4999.5798.6298.6298.62177
26 Mar 202499.3699.9998.3198.4398.43307
25 Mar 202495.7399.4795.7399.4799.471,102
22 Mar 202495.9396.7695.5095.6995.69149
21 Mar 202493.7695.3693.7695.1395.13521
20 Mar 202493.5293.6993.0693.1393.13222
19 Mar 202492.4493.3692.4492.9992.99408
18 Mar 202492.6692.8492.0892.3392.33637
15 Mar 202490.8392.7890.8392.3792.37177
14 Mar 202490.8191.3189.4791.3191.31466
14 Mar 20240.81 Dividend
13 Mar 202492.5593.0392.4292.8192.00489
12 Mar 202492.0592.5191.7292.0691.26344
11 Mar 202490.4292.0489.9592.0491.24288
08 Mar 202489.7889.9889.2589.9389.14160
07 Mar 202488.9489.3888.7188.7187.94196
06 Mar 202488.0688.1787.2287.4586.69393
05 Mar 202487.5688.1987.5688.1287.3521
04 Mar 202487.4488.3887.2488.3487.57375
01 Mar 202487.9487.9487.3687.4986.73211
29 Feb 202486.9987.1886.4087.1886.41294
28 Feb 202485.7286.6885.4486.4685.7190
27 Feb 202486.1986.4686.1986.4685.7171
26 Feb 202486.4486.6685.7886.4285.6740
23 Feb 202486.6387.0886.6087.0886.32240
22 Feb 202485.8686.1185.6286.1185.35625
21 Feb 202484.5585.7684.4385.7685.01292
20 Feb 202484.2584.7784.0084.7784.03209
19 Feb 2024------
16 Feb 202485.2586.4385.2185.6584.90320
15 Feb 202483.8285.3483.6585.3484.5968
14 Feb 202482.7582.7582.0582.0581.3310
13 Feb 202482.0682.3180.9982.0481.3211
12 Feb 202482.7484.3382.4684.2883.5427
09 Feb 202482.5182.5282.0282.2081.49252
08 Feb 202482.4682.8282.0282.8282.1056
07 Feb 202483.0183.0182.3082.6381.90283
06 Feb 202483.5583.5582.5382.5381.81627
05 Feb 202481.7982.7580.5082.6081.88180
02 Feb 202479.3284.3279.3282.0681.3440
01 Feb 202484.2684.2683.4383.9383.2050
31 Jan 202485.6385.6384.6484.6483.9097
30 Jan 202484.0584.5284.0184.5283.7949
29 Jan 202484.9584.9584.3284.8284.082
26 Jan 202485.2985.5984.8184.8484.10392
25 Jan 202484.7484.9683.5784.2883.5442
24 Jan 202485.3386.1884.5484.5483.804
23 Jan 202488.0688.0687.0087.3286.5536
22 Jan 202487.1387.6287.1387.6086.846
19 Jan 202487.5487.5486.7186.7185.953
18 Jan 202486.0286.0285.7885.8685.1136
17 Jan 202485.3485.6185.3485.4284.673
16 Jan 202486.2786.2785.4086.1985.448
15 Jan 2024------
12 Jan 202486.9686.9686.6786.9386.1716
11 Jan 202486.6786.9086.3186.9086.1446
10 Jan 202487.5687.5687.4487.4486.68661
09 Jan 202487.1987.3287.1987.3286.5638
08 Jan 202488.8988.8988.8988.8988.11-
05 Jan 202487.9289.4187.9289.2988.5186
04 Jan 202488.0188.4588.0188.4387.668,797
03 Jan 202487.8889.0087.5989.0088.22270
02 Jan 202488.9389.1188.8889.1188.337
29 Dec 202390.7190.7189.6689.8989.1128
28 Dec 202390.5090.5090.0090.1389.34101
27 Dec 2023------
22 Dec 202389.9890.1889.4789.7088.9222
21 Dec 202388.6988.6988.5188.5687.7938
20 Dec 202387.8188.9887.8188.8288.0460,782
19 Dec 202388.5788.5788.5388.5387.7616
18 Dec 202388.1688.1687.7987.9587.185
15 Dec 202389.2089.6588.6388.6387.8625
15 Dec 20230.81 Dividend
14 Dec 202389.0190.8387.9289.7088.11310
13 Dec 202384.1884.5784.1884.5783.0825
12 Dec 202385.1785.1784.9284.9283.4218
11 Dec 202384.8086.1084.5985.8984.3716
08 Dec 202384.8286.1484.8285.6484.1311
07 Dec 202384.8685.2884.4285.2883.7716
06 Dec 202384.7885.0584.2184.4182.9235
05 Dec 202384.3884.3883.0883.6782.19138
04 Dec 202384.9686.0084.6984.8483.3495
01 Dec 202383.6385.2783.6385.2783.7636
30 Nov 202383.6783.7483.3583.4181.9424
29 Nov 202383.2983.5282.8783.5282.04141
28 Nov 202381.4881.4881.4881.4880.043
27 Nov 202380.9981.8680.9981.8380.386
24 Nov 202381.9382.2281.9382.0480.5942
23 Nov 2023------
22 Nov 202381.2581.4881.0981.1579.721,302
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...