East Imperial (EISB) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
06/04/2022 5.90p 6.00p 5.70p 5.85p 1144822
05/04/2022 5.90p 5.99p 5.71p 5.90p 226283
04/04/2022 6.35p 6.35p 5.80p 6.00p 891258
01/04/2022 6.35p 6.40p 6.25p 6.35p 133550
31/03/2022 6.70p 6.70p 6.05p 6.35p 394290
30/03/2022 6.70p 6.72p 6.60p 6.70p 169986
29/03/2022 6.75p 6.85p 6.61p 6.70p 646933
28/03/2022 6.75p 6.86p 6.60p 6.75p 246678
25/03/2022 6.75p 6.88p 6.71p 6.75p 157387
24/03/2022 6.75p 6.89p 6.63p 6.75p 342170
23/03/2022 6.60p 6.90p 6.60p 6.75p 458000
22/03/2022 7.10p 7.10p 6.51p 6.80p 366178
21/03/2022 7.10p 7.10p 7.00p 7.08p 56210
18/03/2022 7.15p 7.20p 7.00p 7.10p 113521
17/03/2022 7.15p 7.15p 7.00p 7.15p 10861
16/03/2022 7.15p 7.26p 7.02p 7.15p 114762
15/03/2022 7.45p 7.45p 7.00p 7.15p 404989
14/03/2022 6.75p 7.70p 6.75p 7.55p 1218517
11/03/2022 6.75p 6.90p 6.75p 6.75p 3000
10/03/2022 7.05p 7.05p 6.71p 6.75p 59490
09/03/2022 7.05p 7.05p 6.81p 7.00p 117963
08/03/2022 6.75p 7.20p 6.75p 7.05p 1729617
07/03/2022 7.35p 7.35p 6.54p 6.75p 881670
04/03/2022 7.45p 7.45p 7.05p 7.35p 496675
03/03/2022 8.60p 8.60p 6.80p 7.60p 2903695
02/03/2022 8.85p 8.95p 8.55p 8.60p 413775
01/03/2022 8.85p 8.97p 8.70p 8.85p 3799
28/02/2022 8.85p 9.00p 8.80p 8.85p 139301
25/02/2022 8.85p 9.00p 8.71p 8.85p 240533
24/02/2022 9.25p 9.25p 8.50p 8.95p 89079
23/02/2022 9.35p 9.35p 9.20p 9.35p 49216
22/02/2022 9.35p 9.48p 9.20p 9.35p 127320
21/02/2022 9.45p 9.59p 9.21p 9.35p 181209
18/02/2022 9.40p 9.65p 9.05p 9.45p 852472
17/02/2022 9.40p 10.00p 9.33p 9.40p 148213
16/02/2022 9.40p 9.45p 9.31p 9.40p 103909
15/02/2022 9.35p 9.49p 9.21p 9.40p 235298
14/02/2022 9.85p 9.85p 9.12p 9.35p 279801
11/02/2022 9.85p 9.95p 9.71p 9.85p 139352
10/02/2022 9.85p 9.98p 9.76p 9.85p 258698
09/02/2022 10.13p 10.13p 9.50p 9.85p 1944000
08/02/2022 10.13p 10.25p 10.06p 10.13p 104746
07/02/2022 10.38p 10.44p 10.00p 10.13p 263831
04/02/2022 10.50p 10.58p 10.35p 10.38p 264358
03/02/2022 10.50p 10.75p 10.26p 10.50p 165764
02/02/2022 10.50p 10.68p 10.31p 10.50p 159947
01/02/2022 10.13p 10.50p 10.00p 10.50p 1751051
31/01/2022 10.25p 10.25p 10.00p 10.13p 523653
28/01/2022 10.38p 10.50p 10.10p 10.25p 1473678
27/01/2022 10.75p 10.86p 10.00p 10.35p 971983
26/01/2022 10.25p 10.75p 10.13p 10.63p 737945
25/01/2022 10.38p 10.63p 10.12p 10.25p 423596
24/01/2022 11.00p 11.00p 10.00p 10.38p 1929095
21/01/2022 11.25p 11.44p 10.50p 11.00p 1048159
20/01/2022 11.38p 11.43p 10.82p 11.25p 2194549
19/01/2022 11.13p 12.00p 10.77p 11.50p 5564340
18/01/2022 11.13p 11.13p 10.75p 10.88p 417606
17/01/2022 11.13p 11.50p 10.77p 11.13p 736258
14/01/2022 11.13p 11.50p 10.50p 11.13p 906291
13/01/2022 11.25p 11.75p 10.50p 11.13p 1832924
12/01/2022 10.75p 11.67p 10.73p 11.50p 109790
10/01/2022 11.63p 11.89p 11.02p 11.25p 293273
07/01/2022 12.50p 12.59p 11.49p 11.63p 401723
06/01/2022 12.50p 12.97p 12.00p 12.50p 253930
05/01/2022 11.50p 12.89p 11.50p 12.50p 751945
04/01/2022 10.50p 12.00p 10.33p 11.50p 2270382
03/01/2022 10.50p 10.85p 10.50p 10.50p 31761
31/12/2021 10.50p 10.85p 10.50p 10.50p 31761
30/12/2021 10.25p 10.85p 9.50p 10.50p 445684
29/12/2021 10.75p 10.88p 10.13p 10.25p 329699
28/12/2021 11.25p 11.42p 10.75p 10.75p 89141
27/12/2021 11.25p 11.42p 10.75p 10.75p 89141
24/12/2021 11.25p 11.42p 10.75p 10.75p 89141
23/12/2021 11.25p 11.49p 11.00p 11.25p 80271
22/12/2021 11.50p 11.63p 11.00p 11.25p 156718
21/12/2021 11.75p 11.80p 11.00p 11.50p 233591
20/12/2021 11.75p 11.89p 11.50p 11.75p 13154613
17/12/2021 11.75p 11.96p 11.00p 11.75p 563553
16/12/2021 12.25p 12.60p 11.55p 11.75p 325131
15/12/2021 13.00p 13.24p 12.00p 12.25p 250104
14/12/2021 13.00p 13.25p 13.00p 13.00p 0
13/12/2021 13.00p 13.35p 12.68p 13.25p 160620
10/12/2021 13.25p 13.25p 12.68p 13.00p 55734
09/12/2021 14.00p 14.00p 13.00p 13.25p 152542
08/12/2021 14.50p 14.84p 13.50p 14.00p 305454
07/12/2021 13.50p 14.50p 13.16p 14.50p 297357
06/12/2021 13.75p 14.22p 13.05p 13.50p 733569
03/12/2021 11.00p 14.41p 11.00p 13.25p 1461525
02/12/2021 11.00p 11.53p 10.50p 10.50p 185650
01/12/2021 11.00p 11.00p 10.56p 10.70p 128408
30/11/2021 11.00p 11.00p 10.50p 10.90p 378372
29/11/2021 11.00p 11.40p 10.50p 11.00p 604798
26/11/2021 11.50p 11.50p 10.60p 11.00p 665049
25/11/2021 12.13p 12.13p 11.25p 11.50p 130605
24/11/2021 12.25p 12.25p 12.00p 12.13p 93854
23/11/2021 12.75p 12.75p 12.01p 12.25p 238723
22/11/2021 12.88p 13.11p 12.55p 12.75p 675966
19/11/2021 12.13p 13.12p 12.00p 12.88p 713824
18/11/2021 12.75p 12.75p 11.00p 12.13p 618133
17/11/2021 13.75p 13.75p 12.13p 12.75p 604786
16/11/2021 14.00p 14.15p 13.55p 13.75p 115082
15/11/2021 14.00p 14.20p 13.66p 14.00p 50995
12/11/2021 14.25p 14.25p 14.00p 14.00p 91537
11/11/2021 14.25p 14.25p 13.51p 14.25p 193777
10/11/2021 14.50p 14.50p 14.00p 14.25p 127675
09/11/2021 14.75p 14.75p 14.25p 14.50p 133778
08/11/2021 14.75p 14.75p 14.50p 14.75p 26092
05/11/2021 15.00p 15.40p 14.50p 14.75p 276507
04/11/2021 14.75p 15.00p 14.62p 14.75p 265736
03/11/2021 14.75p 15.23p 14.50p 14.75p 661063
02/11/2021 14.75p 14.97p 14.58p 14.75p 231000
01/11/2021 14.75p 14.90p 14.53p 14.75p 202415
29/10/2021 14.75p 15.00p 14.73p 14.75p 86547
28/10/2021 15.00p 15.00p 14.50p 14.75p 1043240
27/10/2021 15.00p 15.08p 14.70p 15.00p 446253
26/10/2021 15.00p 15.15p 14.68p 15.00p 519024
25/10/2021 15.00p 15.20p 14.58p 15.00p 478016
22/10/2021 14.75p 15.40p 14.68p 15.00p 341903
21/10/2021 15.00p 15.00p 14.50p 14.75p 172890
20/10/2021 14.75p 15.00p 14.50p 15.00p 220720
19/10/2021 14.50p 15.74p 14.50p 15.40p 963761
18/10/2021 14.50p 14.58p 14.50p 14.50p 28023
15/10/2021 14.50p 14.75p 14.25p 14.50p 104610
14/10/2021 13.75p 14.97p 13.56p 14.50p 581999
13/10/2021 15.13p 15.13p 13.60p 13.75p 417041
12/10/2021 15.25p 15.25p 14.75p 15.25p 44460
11/10/2021 15.75p 15.75p 15.00p 15.25p 543279
08/10/2021 16.25p 16.25p 15.50p 15.75p 177739
07/10/2021 16.25p 16.27p 16.00p 16.25p 452944
06/10/2021 17.25p 17.25p 16.05p 16.25p 789016
05/10/2021 17.25p 17.25p 17.00p 17.25p 35232
04/10/2021 17.25p 17.25p 17.00p 17.25p 15287
01/10/2021 17.50p 17.50p 17.00p 17.25p 114859
30/09/2021 17.25p 17.95p 17.25p 17.50p 632667
29/09/2021 18.75p 18.75p 17.06p 17.25p 1116048
28/09/2021 18.75p 18.75p 18.50p 18.75p 212478
27/09/2021 18.75p 18.90p 18.53p 18.75p 148114
24/09/2021 19.00p 19.00p 18.51p 18.75p 221978
23/09/2021 19.75p 20.00p 18.75p 19.00p 339115
22/09/2021 19.75p 19.80p 19.50p 19.75p 64370
21/09/2021 19.75p 19.90p 19.55p 19.75p 667382
20/09/2021 20.00p 20.20p 19.50p 19.75p 463623
17/09/2021 20.00p 20.50p 19.83p 20.00p 23038898
16/09/2021 20.00p 20.40p 19.65p 20.00p 207764
15/09/2021 20.00p 20.44p 19.55p 20.00p 716247
14/09/2021 19.25p 20.50p 19.13p 20.00p 1581207
13/09/2021 19.00p 20.00p 18.10p 19.25p 1152354
10/09/2021 18.50p 18.60p 18.15p 18.50p 647295
09/09/2021 18.75p 19.20p 18.50p 19.00p 504869
08/09/2021 18.50p 19.70p 18.00p 18.75p 2617207
07/09/2021 16.00p 20.00p 15.79p 18.50p 5315211
06/09/2021 14.75p 16.50p 14.58p 16.00p 1189800
03/09/2021 14.50p 15.40p 14.25p 14.75p 209521
02/09/2021 14.00p 14.90p 13.85p 14.50p 537349
01/09/2021 12.75p 14.00p 12.40p 14.00p 502936
31/08/2021 14.00p 14.20p 12.05p 12.75p 1374127
30/08/2021 12.75p 15.00p 12.75p 14.40p 3132948
27/08/2021 12.75p 15.00p 12.75p 14.40p 3032948
26/08/2021 12.15p 12.33p 11.87p 12.15p 139612
25/08/2021 12.00p 12.33p 11.85p 12.15p 416835
24/08/2021 12.25p 12.40p 11.70p 12.00p 601498
23/08/2021 12.25p 12.45p 12.25p 12.25p 481414
20/08/2021 12.25p 12.33p 11.60p 12.25p 243005
19/08/2021 12.75p 12.75p 11.65p 12.25p 306583
18/08/2021 13.00p 13.40p 12.50p 12.75p 451655
17/08/2021 13.25p 14.60p 12.75p 13.00p 290428
16/08/2021 12.75p 14.40p 12.50p 14.40p 771925
13/08/2021 12.65p 13.00p 12.30p 12.75p 493106
12/08/2021 12.50p 13.00p 12.00p 13.00p 952270
11/08/2021 13.50p 13.50p 12.26p 12.50p 928140
10/08/2021 13.60p 14.00p 13.06p 13.50p 358878
09/08/2021 13.60p 14.00p 13.38p 13.60p 566594
06/08/2021 13.50p 15.10p 13.00p 13.60p 1915130
05/08/2021 12.75p 12.85p 12.10p 12.50p 1176732
04/08/2021 12.75p 13.00p 12.53p 12.75p 760959
03/08/2021 13.50p 13.50p 12.00p 12.75p 755504
02/08/2021 13.25p 13.70p 12.50p 13.50p 1085776
30/07/2021 14.00p 14.75p 12.49p 13.25p 973308
29/07/2021 14.00p 15.50p 13.53p 14.50p 2046246
28/07/2021 12.75p 15.25p 12.66p 14.00p 4253165
27/07/2021 11.25p 13.25p 11.25p 12.70p 3109991
26/07/2021 10.13p 11.90p 10.13p 11.25p 1906203
23/07/2021 10.13p 10.40p 9.77p 10.13p 256216
22/07/2021 10.13p 10.50p 9.75p 10.13p 1357424
21/07/2021 9.75p 10.88p 9.50p 10.13p 2068400
20/07/2021 8.75p 9.75p 8.75p 9.75p 1054074
19/07/2021 10.50p 11.00p 8.05p 8.75p 2659538
16/07/2021 7.50p 7.50p 7.50p 7.50p 0
15/07/2021 7.50p 7.50p 7.50p 7.50p 0
14/07/2021 7.50p 7.50p 7.50p 7.50p 0
13/07/2021 7.50p 7.50p 7.50p 7.50p 0
12/07/2021 7.50p 7.50p 7.50p 7.50p 0
09/07/2021 7.50p 7.50p 7.50p 7.50p 0
08/07/2021 7.50p 7.50p 7.50p 7.50p 0
07/07/2021 7.50p 7.50p 7.50p 7.50p 0
06/07/2021 7.50p 7.50p 7.50p 7.50p 0
05/07/2021 7.50p 7.50p 7.50p 7.50p 0
02/07/2021 7.50p 7.50p 7.50p 7.50p 0
01/07/2021 7.50p 7.50p 7.50p 7.50p 0
30/06/2021 7.50p 7.50p 7.50p 7.50p 0

*Close Price adjusted for both dividends and splits