Singapore markets closed

Eastman Chemical Company (0IF3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
98.92-0.17 (-0.17%)
At close: 06:05PM BST
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202498.3199.1298.3198.9298.92173
11 Jul 202497.2099.0997.2098.9298.92206
10 Jul 202495.8396.3795.5096.3796.374
09 Jul 202494.1395.9794.1395.4895.4822
08 Jul 202494.6195.4894.6195.4795.4714
05 Jul 202494.3595.1793.5193.9393.93750
04 Jul 2024------
03 Jul 202495.7796.4095.4495.4495.44312
02 Jul 202495.8495.8494.5794.6794.677
01 Jul 202497.9597.9595.1095.2595.2553
28 Jun 202498.2198.3697.1897.1897.1823,067
27 Jun 202498.0198.0197.3297.3297.322
26 Jun 202496.8697.5396.5597.4597.4527
25 Jun 202498.9999.9098.0498.0498.0422
24 Jun 202499.00100.9299.00100.75100.7566
21 Jun 202497.8098.1596.8498.1598.1532
20 Jun 202498.3198.4198.0498.3398.3344
19 Jun 2024------
18 Jun 202499.3299.3298.9698.9698.966
17 Jun 202498.4699.6798.4699.6799.6721
17 Jun 20240.81 Dividend
14 Jun 2024100.83100.8399.6499.7098.8962
13 Jun 2024103.49103.49101.74102.02101.192,895
12 Jun 2024103.50105.97103.50104.16103.3180,386
11 Jun 2024------
10 Jun 2024102.69103.60101.86103.42102.58502
07 Jun 2024100.68103.17100.68103.03102.19394
06 Jun 202498.01100.8498.01100.84100.02524
05 Jun 202497.6698.4097.6198.4097.60202
04 Jun 202498.1098.4497.2597.2596.45364
03 Jun 2024101.50101.9898.1798.5497.741,065
31 May 202499.98100.0599.6299.6298.81224
30 May 202497.94100.4697.94100.4699.6414
29 May 202499.7999.8798.7999.0898.28142
28 May 2024100.92100.92100.80100.8099.9862
24 May 202499.8299.8299.6899.6898.873
23 May 202499.5199.9299.3599.3598.5411
22 May 202499.3599.6499.1899.4698.6577
21 May 202499.31100.5299.3199.9599.147
20 May 2024100.32100.59100.32100.5699.74265
17 May 2024100.19100.39100.19100.3999.573
16 May 202499.73100.6999.73100.2999.4838
15 May 2024101.66101.66100.64100.6499.8354
14 May 2024100.87100.87100.67100.6799.85100
13 May 2024100.98101.68100.97100.97100.15412
10 May 2024100.95101.43100.95101.43100.612
09 May 2024101.41101.41100.86101.02100.20211
08 May 2024100.21100.76100.21100.7699.94581
07 May 202499.24101.0999.24101.09100.27293
03 May 202496.0497.6096.0497.6096.813
02 May 202495.8095.8094.4694.4693.69544
01 May 202495.2595.2595.2595.2594.48-
30 Apr 202496.3296.4396.0696.0695.283
29 Apr 202496.0399.1696.0397.3096.51366
26 Apr 202496.0097.3394.4994.9694.18125
25 Apr 202496.0496.0495.0096.0295.24262
24 Apr 202495.9996.3795.9996.3195.53276
23 Apr 202496.4096.9596.4096.9396.14147
22 Apr 202496.2496.8396.2496.8396.043
19 Apr 202496.1296.6596.1296.4895.7063
18 Apr 202496.5796.5796.5796.5795.798
17 Apr 202496.4097.3196.4097.2796.48323
16 Apr 202496.8396.9196.0696.7695.9786
15 Apr 202499.0699.0697.4797.6796.88192
12 Apr 202499.2499.2497.4497.4496.65197
11 Apr 2024100.56101.1699.34100.2399.42393
10 Apr 202499.92100.0299.4599.5598.74454
09 Apr 2024102.70102.70100.96101.37100.5586
08 Apr 2024100.77100.94100.19100.1999.38312
05 Apr 2024100.10100.1098.8199.7098.89334
04 Apr 2024102.40102.40102.04102.04101.21581
03 Apr 2024100.80100.80100.75100.7599.9357
02 Apr 2024100.02100.0299.5599.7798.96254
28 Mar 202499.97100.5799.78100.5799.76281
27 Mar 202499.4999.5798.6298.6297.82177
26 Mar 202499.3699.9998.3198.4397.64307
25 Mar 202495.7399.4795.7399.4798.661,102
22 Mar 202495.9396.7695.5095.6994.91149
21 Mar 202493.7695.3693.7695.1394.36521
20 Mar 202493.5293.6993.0693.1392.37222
19 Mar 202492.4493.3692.4492.9992.23408
18 Mar 202492.6692.8492.0892.3391.58637
15 Mar 202490.8392.7890.8392.3791.62177
14 Mar 202490.8191.3189.4791.3190.57466
14 Mar 20240.81 Dividend
13 Mar 202492.5593.0392.4292.8191.25489
12 Mar 202492.0592.5191.7292.0690.52344
11 Mar 202490.4292.0489.9592.0490.50288
08 Mar 202489.7889.9889.2589.9388.42160
07 Mar 202488.9489.3888.7188.7187.22196
06 Mar 202488.0688.1787.2287.4585.98393
05 Mar 202487.5688.1987.5688.1286.6421
04 Mar 202487.4488.3887.2488.3486.85375
01 Mar 202487.9487.9487.3687.4986.03211
29 Feb 202486.9987.1886.4087.1885.71294
28 Feb 202485.7286.6885.4486.4685.0190
27 Feb 202486.1986.4686.1986.4685.0171
26 Feb 202486.4486.6685.7886.4284.9740
23 Feb 202486.6387.0886.6087.0885.62240
22 Feb 202485.8686.1185.6286.1184.66625
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...