Singapore markets close in 1 hour 30 minutes

Eastman Chemical Company (0IF3.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
87.18+0.72 (+0.83%)
At close: 04:06PM GMT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202486.9987.1886.4087.1887.18294
28 Feb 202485.7286.6885.4486.4686.4690
27 Feb 202486.1986.4686.1986.4686.4671
26 Feb 202486.4486.6685.7886.4286.4240
23 Feb 202486.6387.0886.6087.0887.08240
22 Feb 202485.8686.1185.6286.1186.11625
21 Feb 202484.5585.7684.4385.7685.76292
20 Feb 202484.2584.7784.0084.7784.77209
19 Feb 2024------
16 Feb 202485.2586.4385.2185.6585.65320
15 Feb 202483.8285.3483.6585.3485.3468
14 Feb 202482.7582.7582.0582.0582.0510
13 Feb 202482.0682.3180.9982.0482.0411
12 Feb 202482.7484.3382.4684.2884.2827
09 Feb 202482.5182.5282.0282.2082.20252
08 Feb 202482.4682.8282.0282.8282.8256
07 Feb 202483.0183.0182.3082.6382.63283
06 Feb 202483.5583.5582.5382.5382.53627
05 Feb 202481.7982.7580.5082.6082.60180
02 Feb 202479.3284.3279.3282.0682.0640
01 Feb 202484.2684.2683.4383.9383.9350
31 Jan 202485.6385.6384.6484.6484.6497
30 Jan 202484.0584.5284.0184.5284.5249
29 Jan 202484.9584.9584.3284.8284.822
26 Jan 202485.2985.5984.8184.8484.84392
25 Jan 202484.7484.9683.5784.2884.2842
24 Jan 202485.3386.1884.5484.5484.544
23 Jan 202488.0688.0687.0087.3287.3236
22 Jan 202487.1387.6287.1387.6087.606
19 Jan 202487.5487.5486.7186.7186.713
18 Jan 202486.0286.0285.7885.8685.8636
17 Jan 202485.3485.6185.3485.4285.423
16 Jan 202486.2786.2785.4086.1986.198
15 Jan 2024------
12 Jan 202486.9686.9686.6786.9386.9316
11 Jan 202486.6786.9086.3186.9086.9046
10 Jan 202487.5687.5687.4487.4487.44661
09 Jan 202487.1987.3287.1987.3287.3238
08 Jan 202488.8988.8988.8988.8988.89-
05 Jan 202487.9289.4187.9289.2989.2986
04 Jan 202488.0188.4588.0188.4388.438,797
03 Jan 202487.8889.0087.5989.0089.00270
02 Jan 202488.9389.1188.8889.1189.117
29 Dec 202390.7190.7189.6689.8989.8928
28 Dec 202390.5090.5090.0090.1390.13101
27 Dec 2023------
22 Dec 202389.9890.1889.4789.7089.7022
21 Dec 202388.6988.6988.5188.5688.5638
20 Dec 202387.8188.9887.8188.8288.8260,782
19 Dec 202388.5788.5788.5388.5388.5316
18 Dec 202388.1688.1687.7987.9587.955
15 Dec 202389.2089.6588.6388.6388.6325
15 Dec 20230.81 Dividend
14 Dec 202389.0190.8387.9289.7088.89310
13 Dec 202384.1884.5784.1884.5783.8125
12 Dec 202385.1785.1784.9284.9284.1518
11 Dec 202384.8086.1084.5985.8985.1116
08 Dec 202384.8286.1484.8285.6484.8711
07 Dec 202384.8685.2884.4285.2884.5116
06 Dec 202384.7885.0584.2184.4183.6535
05 Dec 202384.3884.3883.0883.6782.91138
04 Dec 202384.9686.0084.6984.8484.0795
01 Dec 202383.6385.2783.6385.2784.5036
30 Nov 202383.6783.7483.3583.4182.6624
29 Nov 202383.2983.5282.8783.5282.77141
28 Nov 202381.4881.4881.4881.4880.743
27 Nov 202380.9981.8680.9981.8381.096
24 Nov 202381.9382.2281.9382.0481.3042
23 Nov 2023------
22 Nov 202381.2581.4881.0981.1580.421,302
21 Nov 202381.7781.7781.7781.7781.03-
20 Nov 202381.6882.1381.0281.9781.2320
17 Nov 202382.2082.6381.5081.6080.86213
16 Nov 202380.4081.2580.4081.2180.48161
15 Nov 202380.0082.0280.0080.9980.26607
14 Nov 202379.2280.0378.2180.0379.31347
13 Nov 202376.1477.2676.1477.1076.40331
10 Nov 202376.8776.8776.8776.8776.18-
09 Nov 2023------
08 Nov 202375.8076.0875.7076.0875.39353
07 Nov 202374.9376.1074.9376.1075.4171
06 Nov 202377.0377.3876.1976.1975.5015,004
03 Nov 202375.3077.7875.3077.6976.99156
02 Nov 202374.9274.9274.9274.9274.24-
01 Nov 202373.8774.5173.1174.5173.841,304
31 Oct 202375.6375.7075.0075.1674.4915
30 Oct 202373.7975.5473.6675.5474.8619
27 Oct 202372.6473.9271.8572.7672.102,122
26 Oct 202369.3870.2969.3870.2969.651,268
25 Oct 202370.6870.6868.9369.2168.597
24 Oct 202370.7470.7470.1070.6770.0310
23 Oct 202370.4371.0870.3070.3069.6741
20 Oct 202371.0772.0871.0771.8671.21120
19 Oct 202372.5872.5872.5672.5671.901
18 Oct 202372.9173.5072.4472.6772.0182
17 Oct 202373.8274.4773.0974.2473.5732
16 Oct 202373.5573.9373.5573.8573.181
13 Oct 202373.1173.1372.6973.1372.47186
12 Oct 202373.6274.9872.9572.9572.29475
11 Oct 202374.3174.3673.5673.5672.90385
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...