East Imperial (EISB) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. East Imperial

Date Open High Low Close* Volume
26/01/2023 2.55p 2.55p 2.22p 2.35p 2465127
25/01/2023 2.65p 2.75p 2.42p 2.55p 618515
24/01/2023 2.65p 2.80p 2.50p 2.65p 367146
23/01/2023 2.65p 2.70p 2.42p 2.65p 264963
20/01/2023 2.65p 2.70p 2.56p 2.65p 654980
19/01/2023 2.70p 2.74p 2.56p 2.65p 365007
18/01/2023 2.70p 2.78p 2.62p 2.70p 544337
17/01/2023 2.90p 2.90p 2.55p 2.70p 932517
16/01/2023 2.90p 3.00p 2.80p 2.90p 322807
13/01/2023 2.65p 3.00p 2.61p 2.90p 3051659
12/01/2023 2.70p 2.79p 2.60p 2.65p 1577803
11/01/2023 2.70p 2.80p 2.60p 2.70p 350669
10/01/2023 2.90p 2.90p 2.70p 2.70p 1807380
09/01/2023 2.90p 2.97p 2.80p 2.90p 1239574
06/01/2023 2.95p 3.00p 2.80p 2.90p 7983531
05/01/2023 2.95p 3.10p 2.85p 2.95p 744111
04/01/2023 2.95p 3.05p 2.86p 2.95p 189124
03/01/2023 2.85p 3.00p 2.80p 2.95p 3778728
30/12/2022 2.85p 2.90p 2.78p 2.85p 7828768
29/12/2022 2.85p 2.93p 2.76p 2.85p 271172
28/12/2022 2.85p 2.95p 2.76p 2.85p 203980
23/12/2022 2.85p 2.95p 2.70p 2.85p 418113
22/12/2022 2.70p 3.00p 2.60p 2.85p 2139329
21/12/2022 2.85p 3.00p 2.32p 2.70p 3374318
20/12/2022 2.95p 2.95p 2.71p 2.85p 1769951
19/12/2022 3.00p 3.14p 2.80p 2.95p 542919
16/12/2022 3.10p 3.20p 2.92p 3.00p 395227
15/12/2022 3.20p 3.29p 3.00p 3.10p 866700
14/12/2022 3.25p 3.34p 3.13p 3.20p 179826
13/12/2022 3.00p 3.40p 3.00p 3.25p 1337273
12/12/2022 3.25p 3.25p 2.82p 3.00p 1008997
09/12/2022 3.25p 3.27p 3.10p 3.25p 175839
08/12/2022 3.05p 3.64p 3.05p 3.25p 6521342
07/12/2022 3.25p 3.25p 2.82p 3.00p 3023724
06/12/2022 2.95p 3.40p 2.86p 3.25p 5356742
05/12/2022 2.85p 3.00p 2.85p 2.95p 129031
02/12/2022 2.80p 3.00p 2.80p 2.80p 282439
01/12/2022 2.75p 3.00p 2.60p 2.80p 1626346
30/11/2022 2.60p 2.86p 2.60p 2.75p 962228
29/11/2022 2.60p 2.70p 2.50p 2.60p 1197466
28/11/2022 2.70p 2.80p 2.50p 2.60p 1972125
25/11/2022 2.80p 2.90p 2.50p 2.70p 1228908
24/11/2022 2.45p 3.20p 2.45p 2.80p 9788630
23/11/2022 2.45p 2.60p 2.31p 2.45p 929953
22/11/2022 2.40p 2.52p 2.31p 2.45p 490000
21/11/2022 2.45p 2.52p 2.21p 2.40p 1521936
18/11/2022 2.45p 2.53p 2.26p 2.45p 809126
17/11/2022 2.45p 2.57p 2.35p 2.45p 999138
16/11/2022 2.35p 2.60p 2.31p 2.45p 557914
15/11/2022 2.35p 2.46p 2.25p 2.35p 738571
14/11/2022 2.35p 2.42p 2.35p 2.35p 21015
11/11/2022 2.35p 2.43p 2.23p 2.35p 298870
10/11/2022 2.35p 2.37p 2.22p 2.35p 279377
09/11/2022 2.35p 2.37p 2.21p 2.35p 60494
08/11/2022 2.35p 2.39p 2.22p 2.35p 612730
07/11/2022 2.35p 2.40p 2.28p 2.35p 220247
04/11/2022 2.40p 2.44p 2.20p 2.35p 653820
03/11/2022 2.40p 2.45p 2.36p 2.40p 323705
02/11/2022 2.40p 2.50p 2.35p 2.40p 183577
01/11/2022 2.45p 2.49p 2.30p 2.40p 375998
31/10/2022 2.50p 2.60p 2.30p 2.45p 282938
28/10/2022 2.55p 2.70p 2.30p 2.50p 273789
27/10/2022 2.70p 2.70p 2.55p 2.55p 141299
26/10/2022 2.70p 2.70p 2.61p 2.70p 118809
25/10/2022 2.50p 2.70p 2.50p 2.70p 1762763
24/10/2022 2.45p 2.54p 2.45p 2.50p 20500
21/10/2022 2.60p 2.60p 2.40p 2.55p 159399
20/10/2022 2.60p 2.64p 2.50p 2.60p 61115
19/10/2022 2.70p 2.70p 2.52p 2.60p 157264
18/10/2022 2.75p 2.80p 2.65p 2.70p 155812
17/10/2022 2.75p 2.75p 2.70p 2.75p 19080
14/10/2022 2.85p 2.85p 2.70p 2.75p 639288
13/10/2022 2.85p 3.00p 2.70p 2.85p 335873
12/10/2022 2.50p 3.10p 2.43p 2.85p 1840634
11/10/2022 2.35p 2.59p 2.35p 2.50p 1134019
10/10/2022 2.30p 2.39p 2.25p 2.35p 1944660
07/10/2022 2.35p 2.40p 2.21p 2.35p 4698674
06/10/2022 2.35p 2.44p 2.33p 2.35p 2733983
05/10/2022 2.35p 2.40p 2.30p 2.35p 522432
04/10/2022 2.45p 2.45p 2.30p 2.35p 858964
03/10/2022 2.45p 2.50p 2.41p 2.45p 151693
30/09/2022 2.55p 2.58p 2.41p 2.50p 926219
29/09/2022 2.55p 2.59p 2.53p 2.55p 41547
28/09/2022 2.55p 2.60p 2.53p 2.55p 482013
27/09/2022 2.70p 2.70p 2.50p 2.55p 1576269
26/09/2022 2.78p 2.85p 2.61p 2.70p 311855
23/09/2022 2.80p 2.85p 2.70p 2.78p 237583
22/09/2022 2.75p 2.85p 2.75p 2.80p 156327
21/09/2022 2.80p 2.89p 2.66p 2.85p 1592473
20/09/2022 2.75p 2.85p 2.53p 2.80p 2108568
16/09/2022 2.95p 2.95p 2.70p 2.75p 3520771
15/09/2022 3.10p 3.19p 2.91p 2.95p 1541020
14/09/2022 3.55p 3.60p 2.85p 3.05p 10954433
13/09/2022 3.45p 3.68p 3.39p 3.55p 4145534
12/09/2022 3.75p 3.76p 3.30p 3.45p 3600843
09/09/2022 3.90p 4.00p 3.70p 3.75p 1194483
08/09/2022 4.05p 4.10p 3.70p 3.90p 1427738
07/09/2022 4.35p 4.40p 4.00p 4.05p 2412949
06/09/2022 4.55p 4.55p 4.22p 4.35p 1684183
05/09/2022 4.45p 4.74p 4.42p 4.55p 754901
02/09/2022 4.35p 4.70p 4.20p 4.45p 1144043
01/09/2022 4.75p 5.00p 4.21p 4.35p 1886031
31/08/2022 4.90p 4.94p 4.55p 4.75p 1725232
30/08/2022 4.00p 5.15p 3.80p 4.90p 4809870
26/08/2022 4.10p 4.19p 3.93p 4.00p 723855
25/08/2022 4.20p 4.25p 4.00p 4.10p 1364717
24/08/2022 4.13p 4.30p 4.03p 4.20p 2127395
23/08/2022 3.95p 4.21p 3.70p 4.13p 1347350
22/08/2022 3.68p 4.08p 3.60p 3.95p 1953120
19/08/2022 3.68p 3.73p 3.55p 3.68p 1107224
18/08/2022 3.83p 3.90p 3.61p 3.68p 1695868
17/08/2022 4.10p 4.19p 3.79p 3.83p 2724430
16/08/2022 4.10p 4.28p 3.90p 4.10p 4496802
15/08/2022 4.10p 4.40p 4.06p 4.10p 4980207
12/08/2022 3.45p 4.70p 3.45p 4.05p 16128420
11/08/2022 3.15p 3.40p 3.04p 3.20p 1389784
10/08/2022 2.70p 3.27p 2.70p 3.15p 1956877
09/08/2022 2.80p 2.85p 2.70p 2.70p 7749273
08/08/2022 2.80p 2.88p 2.70p 2.80p 7794045
05/08/2022 2.60p 3.10p 2.60p 2.80p 1802035
04/08/2022 2.55p 2.96p 2.55p 2.60p 1923741
03/08/2022 2.50p 2.60p 2.50p 2.55p 214051
02/08/2022 2.40p 2.59p 2.39p 2.50p 260538
01/08/2022 2.25p 2.50p 2.25p 2.40p 1085362
29/07/2022 2.35p 2.40p 2.10p 2.25p 2553707
28/07/2022 2.45p 2.60p 2.20p 2.35p 2204311
27/07/2022 2.55p 2.55p 2.35p 2.50p 2428580
26/07/2022 2.45p 2.60p 2.35p 2.55p 5765295
25/07/2022 2.55p 2.57p 2.33p 2.45p 2115222
22/07/2022 2.75p 2.90p 2.50p 2.55p 2323418
21/07/2022 2.40p 2.90p 2.40p 2.75p 3876644
20/07/2022 2.15p 2.30p 2.15p 2.25p 616423
19/07/2022 2.15p 2.15p 2.15p 2.15p 150000
18/07/2022 2.15p 2.19p 2.14p 2.15p 229285
15/07/2022 2.25p 2.27p 2.14p 2.15p 607285
14/07/2022 2.25p 2.25p 2.20p 2.25p 956195
13/07/2022 2.05p 2.30p 2.05p 2.25p 1886585
12/07/2022 2.00p 2.10p 2.00p 2.05p 667501
11/07/2022 2.25p 2.25p 2.00p 2.00p 269372
08/07/2022 2.30p 2.30p 2.25p 2.25p 111937
07/07/2022 2.40p 2.45p 2.10p 2.25p 864716
06/07/2022 2.35p 2.48p 2.31p 2.40p 409414
05/07/2022 2.50p 2.50p 2.26p 2.35p 791710
04/07/2022 2.35p 2.50p 2.35p 2.50p 465629
01/07/2022 2.30p 2.40p 2.30p 2.35p 421164
30/06/2022 2.50p 2.50p 2.22p 2.30p 883443
29/06/2022 2.55p 2.60p 2.45p 2.50p 155899
28/06/2022 2.65p 2.65p 2.53p 2.55p 311673
27/06/2022 2.65p 2.67p 2.65p 2.65p 16185
24/06/2022 2.65p 2.68p 2.61p 2.65p 502326
23/06/2022 2.65p 2.69p 2.61p 2.65p 555679
22/06/2022 2.65p 2.87p 2.63p 2.87p 487266
21/06/2022 2.80p 2.80p 2.65p 2.65p 206173
20/06/2022 2.75p 2.89p 2.63p 2.80p 2158658
17/06/2022 2.60p 2.87p 2.57p 2.75p 860014
16/06/2022 2.85p 2.90p 2.53p 2.60p 267592
15/06/2022 2.68p 2.95p 2.68p 2.85p 232306
14/06/2022 3.00p 3.00p 2.66p 2.68p 733154
13/06/2022 3.05p 3.20p 2.90p 3.00p 823232
10/06/2022 3.05p 3.09p 2.91p 3.05p 853337
09/06/2022 3.15p 3.34p 2.96p 3.05p 2900623
08/06/2022 3.00p 3.30p 2.84p 3.15p 1841503
07/06/2022 2.75p 3.09p 2.75p 3.00p 1562581
06/06/2022 2.85p 2.87p 2.68p 2.75p 2925470
01/06/2022 3.00p 3.00p 2.81p 2.85p 1162821
31/05/2022 3.05p 3.18p 2.93p 3.00p 2063477
27/05/2022 2.75p 2.75p 2.74p 2.75p 234970
26/05/2022 2.80p 2.83p 2.70p 2.75p 418310
25/05/2022 3.15p 3.18p 2.71p 2.80p 1569497
24/05/2022 3.15p 3.30p 3.15p 3.15p 1067746
23/05/2022 3.40p 3.45p 3.15p 3.15p 219804
20/05/2022 3.40p 3.57p 3.33p 3.40p 555036
19/05/2022 3.55p 3.75p 3.32p 3.40p 975944
18/05/2022 3.55p 3.60p 3.39p 3.55p 1074939
17/05/2022 3.65p 3.77p 3.50p 3.50p 556630
16/05/2022 3.65p 3.91p 3.63p 3.65p 464395
13/05/2022 3.80p 4.18p 3.65p 3.81p 1939984
12/05/2022 4.15p 4.15p 3.61p 3.80p 494205
11/05/2022 4.35p 4.38p 4.10p 4.15p 282875
10/05/2022 4.55p 4.56p 4.31p 4.35p 358859
09/05/2022 4.80p 4.92p 4.51p 4.92p 210812
06/05/2022 5.25p 5.25p 4.53p 4.80p 882266
05/05/2022 6.90p 6.90p 5.15p 5.25p 2019993
04/05/2022 6.90p 6.94p 6.82p 6.90p 15525
03/05/2022 6.95p 7.00p 6.80p 6.90p 157391
29/04/2022 7.15p 7.16p 6.80p 7.05p 3413723
28/04/2022 7.15p 7.17p 7.00p 7.15p 5400790
27/04/2022 7.15p 7.30p 7.00p 7.15p 42548
26/04/2022 7.30p 7.30p 7.00p 7.15p 210664
25/04/2022 7.40p 7.40p 7.15p 7.30p 271779
22/04/2022 7.05p 7.50p 7.00p 7.50p 6195652
21/04/2022 6.80p 7.18p 6.68p 7.05p 796072
20/04/2022 6.80p 6.91p 6.60p 6.80p 3306559
19/04/2022 6.85p 7.10p 6.80p 6.80p 463582
14/04/2022 7.10p 7.20p 6.80p 6.85p 199351
13/04/2022 7.05p 7.17p 6.73p 7.14p 592700
12/04/2022 7.20p 7.20p 7.00p 7.05p 81888
11/04/2022 7.25p 7.38p 7.10p 7.20p 673879
08/04/2022 6.50p 7.30p 6.50p 7.20p 2829551
07/04/2022 5.85p 6.70p 5.85p 6.50p 931946

*Close Price adjusted for both dividends and splits