East Imperial (EISB) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/05/2024 0.36p 0.28p 0.28p 0.28p 0
15/05/2024 0.36p 0.28p 0.28p 0.28p 0
14/05/2024 0.36p 0.28p 0.28p 0.28p 0
13/05/2024 0.36p 0.28p 0.28p 0.28p 0
10/05/2024 0.36p 0.28p 0.28p 0.28p 0
09/05/2024 0.36p 0.28p 0.28p 0.28p 0
08/05/2024 0.36p 0.28p 0.28p 0.28p 0
07/05/2024 0.36p 0.28p 0.28p 0.28p 0
03/05/2024 0.36p 0.28p 0.28p 0.28p 0
02/05/2024 0.36p 0.28p 0.28p 0.28p 0
01/05/2024 0.36p 0.28p 0.28p 0.28p 0
30/04/2024 0.36p 0.28p 0.28p 0.28p 0
29/04/2024 0.36p 0.28p 0.28p 0.28p 0
26/04/2024 0.36p 0.28p 0.28p 0.28p 0
25/04/2024 0.36p 0.28p 0.28p 0.28p 0
24/04/2024 0.36p 0.28p 0.28p 0.28p 0
23/04/2024 0.36p 0.28p 0.28p 0.28p 0
22/04/2024 0.36p 0.28p 0.28p 0.28p 0
19/04/2024 0.36p 0.28p 0.28p 0.28p 0
18/04/2024 0.36p 0.28p 0.28p 0.28p 0
17/04/2024 0.36p 0.28p 0.28p 0.28p 0
16/04/2024 0.36p 0.28p 0.28p 0.28p 0
15/04/2024 0.36p 0.28p 0.28p 0.28p 0
12/04/2024 0.36p 0.38p 0.25p 0.28p 22240636
11/04/2024 0.53p 0.55p 0.35p 0.37p 7393691
10/04/2024 0.53p 0.53p 0.50p 0.53p 8170554
09/04/2024 0.53p 0.53p 0.50p 0.53p 832514
08/04/2024 0.53p 0.53p 0.52p 0.53p 700000
05/04/2024 0.53p 0.53p 0.50p 0.53p 44468
04/04/2024 0.53p 0.53p 0.52p 0.53p 248558
03/04/2024 0.53p 0.55p 0.50p 0.53p 390776
02/04/2024 0.53p 0.55p 0.50p 0.53p 287083
28/03/2024 0.53p 0.55p 0.50p 0.53p 838
27/03/2024 0.53p 0.53p 0.50p 0.53p 1640180
26/03/2024 0.53p 0.54p 0.53p 0.53p 62638
25/03/2024 0.53p 0.53p 0.51p 0.53p 200000
22/03/2024 0.53p 0.53p 0.53p 0.53p 0
21/03/2024 0.53p 0.54p 0.50p 0.53p 3576572
20/03/2024 0.53p 0.53p 0.53p 0.53p 362902
19/03/2024 0.53p 0.54p 0.52p 0.53p 1473699
18/03/2024 0.53p 0.53p 0.51p 0.53p 50000
15/03/2024 0.58p 0.58p 0.51p 0.53p 2319578
14/03/2024 0.58p 0.58p 0.55p 0.58p 1046071
13/03/2024 0.58p 0.58p 0.55p 0.58p 130000
12/03/2024 0.58p 0.58p 0.55p 0.58p 47881
11/03/2024 0.58p 0.58p 0.55p 0.58p 89408
08/03/2024 0.58p 0.60p 0.55p 0.58p 793271
07/03/2024 0.58p 0.60p 0.55p 0.58p 133389
06/03/2024 0.55p 0.58p 0.55p 0.58p 422638
05/03/2024 0.58p 0.58p 0.55p 0.58p 17876
04/03/2024 0.58p 0.60p 0.56p 0.58p 710200
01/03/2024 0.58p 0.60p 0.56p 0.58p 1475982
29/02/2024 0.55p 0.60p 0.50p 0.58p 3362774
28/02/2024 0.55p 0.57p 0.51p 0.57p 7331138
27/02/2024 0.55p 0.60p 0.50p 0.55p 1382901
26/02/2024 0.55p 0.57p 0.52p 0.55p 1142510
23/02/2024 0.55p 0.60p 0.55p 0.55p 185
22/02/2024 0.48p 0.55p 0.45p 0.55p 6738050
21/02/2024 0.48p 0.48p 0.46p 0.48p 601701
20/02/2024 0.53p 0.53p 0.48p 0.48p 777931
19/02/2024 0.53p 0.53p 0.50p 0.53p 10218
16/02/2024 0.58p 0.58p 0.53p 0.53p 257947
15/02/2024 0.58p 0.60p 0.55p 0.58p 394820
14/02/2024 0.63p 0.65p 0.54p 0.58p 1229340
13/02/2024 0.65p 0.70p 0.58p 0.63p 3451969
12/02/2024 0.63p 0.63p 0.60p 0.63p 235571
09/02/2024 0.63p 0.65p 0.61p 0.63p 1887754
08/02/2024 0.63p 0.65p 0.60p 0.63p 1008500
07/02/2024 0.68p 0.70p 0.61p 0.63p 2888050
06/02/2024 0.88p 0.90p 0.61p 0.67p 6120985
05/02/2024 0.98p 1.00p 0.85p 0.88p 5541594
02/02/2024 1.13p 1.15p 0.90p 0.93p 5128372
01/02/2024 1.08p 1.14p 1.07p 1.10p 2310371
31/01/2024 1.03p 1.19p 1.02p 1.10p 21065506
30/01/2024 1.03p 1.05p 1.03p 1.03p 54791
29/01/2024 1.03p 1.03p 1.00p 1.03p 49176
26/01/2024 1.03p 1.03p 1.03p 1.03p 96312
25/01/2024 1.10p 1.10p 1.00p 1.03p 1660680
24/01/2024 1.15p 1.61p 1.04p 1.10p 7171142
23/01/2024 1.65p 1.70p 1.40p 1.50p 1808607
22/01/2024 1.70p 1.85p 1.40p 1.65p 12753412
19/01/2024 1.90p 1.90p 1.60p 1.60p 5735999
18/01/2024 2.00p 2.00p 1.80p 1.90p 7494686
17/01/2024 2.10p 2.10p 2.00p 2.00p 130000
16/01/2024 2.10p 2.10p 2.02p 2.10p 652142
15/01/2024 2.10p 2.10p 1.96p 2.10p 114568
12/01/2024 2.20p 2.20p 2.06p 2.10p 1104473
11/01/2024 2.20p 2.30p 2.10p 2.20p 57069
10/01/2024 2.30p 2.30p 2.14p 2.10p 396935
09/01/2024 2.30p 2.40p 2.20p 2.30p 109880
08/01/2024 2.30p 2.40p 2.26p 2.30p 658460
05/01/2024 2.30p 2.39p 2.30p 2.30p 219648
04/01/2024 2.40p 2.40p 2.20p 2.30p 477941
03/01/2024 2.35p 2.68p 2.20p 2.40p 2198576
02/01/2024 2.10p 2.30p 2.00p 2.30p 485697
29/12/2023 2.05p 2.09p 2.05p 2.05p 200000
28/12/2023 2.05p 2.10p 2.00p 2.05p 115235
27/12/2023 2.10p 2.10p 2.03p 2.05p 373372
22/12/2023 2.20p 2.20p 2.10p 2.10p 670771
21/12/2023 2.10p 2.20p 2.00p 2.20p 399837
20/12/2023 2.05p 2.20p 2.01p 2.10p 505959
19/12/2023 2.05p 2.20p 1.90p 2.05p 117531
18/12/2023 2.05p 2.20p 1.90p 2.05p 543131
15/12/2023 2.05p 2.20p 1.92p 2.05p 315739
14/12/2023 2.15p 2.20p 1.95p 1.95p 1153166
13/12/2023 2.15p 2.15p 2.10p 2.15p 1007523
12/12/2023 2.05p 2.15p 2.00p 2.15p 5375812
11/12/2023 2.35p 2.35p 2.00p 2.05p 1642026
08/12/2023 2.35p 2.37p 2.35p 2.35p 274664
07/12/2023 2.40p 2.40p 2.33p 2.35p 1473140
06/12/2023 2.15p 2.58p 2.07p 2.45p 2842864
05/12/2023 2.15p 2.20p 1.99p 2.15p 120215
04/12/2023 2.15p 2.15p 2.00p 2.15p 123955
01/12/2023 2.15p 2.30p 2.01p 2.15p 86217
30/11/2023 2.20p 2.30p 2.10p 2.15p 128620
29/11/2023 2.20p 2.20p 2.20p 2.20p 133447
28/11/2023 2.30p 2.30p 2.00p 2.20p 669441
27/11/2023 2.35p 2.35p 2.30p 2.35p 17611
24/11/2023 2.40p 2.50p 2.05p 2.35p 528341
23/11/2023 2.50p 2.50p 2.35p 2.40p 100000
22/11/2023 2.50p 2.50p 2.40p 2.50p 12978
21/11/2023 2.50p 2.50p 2.35p 2.50p 119272
20/11/2023 2.50p 2.50p 2.50p 2.50p 15000
17/11/2023 2.55p 2.70p 2.00p 2.50p 1524699
16/11/2023 2.30p 2.55p 2.30p 2.55p 365147
15/11/2023 2.25p 2.40p 2.10p 2.30p 528901
14/11/2023 2.25p 2.25p 2.10p 2.20p 322798
13/11/2023 2.30p 2.30p 2.20p 2.25p 7772
10/11/2023 2.30p 2.40p 2.08p 2.30p 94615
09/11/2023 2.25p 2.40p 2.23p 2.30p 614305
08/11/2023 2.05p 2.30p 2.05p 2.25p 823443
07/11/2023 2.15p 2.30p 1.93p 2.05p 883530
06/11/2023 2.25p 2.25p 2.20p 2.25p 60838
03/11/2023 2.45p 2.60p 2.03p 2.25p 897252
02/11/2023 2.25p 2.57p 2.21p 2.45p 641820
01/11/2023 2.65p 2.65p 2.10p 2.25p 3224938
31/10/2023 2.65p 2.90p 2.40p 2.65p 79800
30/10/2023 2.65p 2.77p 2.40p 2.65p 40104
27/10/2023 2.65p 2.90p 2.51p 2.65p 384166
26/10/2023 2.80p 2.90p 2.50p 2.70p 1900065
25/10/2023 2.75p 3.09p 2.70p 2.80p 2057335
24/10/2023 2.65p 2.84p 2.57p 2.75p 1366186
23/10/2023 2.90p 2.90p 2.70p 2.70p 1573894
20/10/2023 2.55p 3.10p 2.52p 2.90p 4779753
19/10/2023 2.50p 2.70p 2.40p 2.45p 1094177
18/10/2023 1.95p 2.79p 1.95p 2.45p 6633525
17/10/2023 1.95p 1.98p 1.90p 1.95p 281975
16/10/2023 1.95p 2.00p 1.90p 1.95p 425676
13/10/2023 1.95p 1.99p 1.95p 1.95p 473781
12/10/2023 2.00p 2.00p 1.90p 1.95p 384408
11/10/2023 2.05p 2.05p 1.96p 2.00p 732789
10/10/2023 2.05p 2.05p 2.04p 2.05p 157786
09/10/2023 2.20p 2.20p 2.00p 2.00p 462215
06/10/2023 2.30p 2.40p 2.10p 2.20p 216739
05/10/2023 2.30p 2.40p 2.22p 2.30p 221977
04/10/2023 2.35p 2.40p 2.30p 2.30p 534639
03/10/2023 2.35p 2.40p 2.33p 2.35p 141511
02/10/2023 2.60p 2.70p 2.33p 2.35p 971008
29/09/2023 2.40p 2.67p 1.93p 2.60p 5262961
28/09/2023 2.35p 2.42p 2.20p 2.35p 201698
27/09/2023 2.65p 2.70p 2.28p 2.35p 2211521
26/09/2023 2.85p 2.90p 2.60p 2.65p 1419688
25/09/2023 3.00p 3.10p 2.70p 2.85p 1728917
22/09/2023 2.75p 3.20p 2.70p 3.00p 1512362
21/09/2023 2.65p 2.84p 2.60p 2.75p 2684428
20/09/2023 2.40p 2.82p 2.30p 2.65p 714874
19/09/2023 2.40p 2.50p 2.30p 2.40p 999429
18/09/2023 2.40p 2.48p 2.37p 2.40p 250250
15/09/2023 2.55p 2.70p 2.40p 2.45p 362890
14/09/2023 2.45p 2.70p 2.30p 2.55p 1020788
13/09/2023 2.05p 2.70p 2.05p 2.50p 7198892
12/09/2023 1.95p 2.18p 1.90p 2.05p 771224
11/09/2023 1.90p 2.00p 1.86p 1.95p 1080767
08/09/2023 1.90p 1.94p 1.80p 1.90p 412895
07/09/2023 1.80p 1.95p 1.80p 1.90p 1214187
06/09/2023 1.80p 1.91p 1.70p 1.80p 215463
05/09/2023 1.80p 1.80p 1.75p 1.80p 200000
04/09/2023 1.80p 1.90p 1.70p 1.80p 1184553
01/09/2023 1.80p 1.90p 1.70p 1.80p 1508561
31/08/2023 1.80p 1.84p 1.72p 1.80p 945658
30/08/2023 1.75p 1.87p 1.70p 1.80p 2295134
29/08/2023 1.75p 1.79p 1.70p 1.75p 790476
25/08/2023 1.73p 1.77p 1.72p 1.75p 126140
24/08/2023 1.83p 1.85p 1.69p 1.73p 2392847
23/08/2023 1.83p 2.00p 1.77p 1.83p 1346164
22/08/2023 1.95p 2.00p 1.80p 1.80p 1305903
21/08/2023 1.83p 2.00p 1.80p 1.88p 1666010
18/08/2023 1.98p 2.00p 1.77p 1.83p 2245547
17/08/2023 2.00p 2.07p 1.83p 1.98p 4002721
16/08/2023 2.30p 2.40p 1.94p 2.00p 5568409
15/08/2023 1.80p 2.64p 1.80p 2.20p 13394690
14/08/2023 1.35p 2.20p 1.30p 1.80p 16215321
11/08/2023 1.40p 1.43p 1.24p 1.35p 11250878
10/08/2023 1.35p 1.50p 1.30p 1.40p 4056254
09/08/2023 1.55p 1.60p 1.30p 1.35p 9770888
08/08/2023 1.40p 1.80p 1.38p 1.55p 4125611
07/08/2023 1.40p 1.50p 1.36p 1.40p 531234
04/08/2023 1.40p 1.60p 1.40p 1.51p 2278682
03/08/2023 1.40p 1.48p 1.30p 1.40p 727733
02/08/2023 1.50p 1.54p 1.28p 1.40p 3321282

*Close Price adjusted for both dividends and splits