EUNISELL INTERLINKED PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 13.480 | 13.480 | 13.480 | 13.480 | 13.480 | 110,495 |
| 2025-01-31 | 13.480 | 13.480 | 13.480 | 13.480 | 13.480 | 239,037 |
| 2025-01-30 | 12.540 | 13.480 | 12.540 | 13.480 | 13.480 | 218,632 |
| 2025-01-29 | 12.540 | 12.540 | 12.540 | 12.540 | 12.540 | 170,423 |
| 2025-01-28 | 11.400 | 12.540 | 11.400 | 12.540 | 12.540 | 411,239 |
| 2025-01-27 | 12.660 | 12.660 | 11.400 | 11.400 | 11.400 | 1,993,790 |
| 2025-01-24 | 13.880 | 13.880 | 12.660 | 12.660 | 12.660 | 1,305,862 |
| 2025-01-23 | 14.060 | 14.060 | 12.660 | 13.880 | 13.880 | 3,197,649 |
| 2025-01-22 | 14.060 | 14.060 | 14.060 | 14.060 | 14.060 | 43,413 |
| 2025-01-21 | 14.060 | 14.060 | 14.060 | 14.060 | 14.060 | 157,161 |
| 2025-01-20 | 15.620 | 15.620 | 14.060 | 14.060 | 14.060 | 444,688 |
| 2025-01-17 | 15.620 | 15.620 | 15.620 | 15.620 | 15.620 | 48,246 |
| 2025-01-16 | 17.350 | 17.350 | 15.620 | 15.620 | 15.620 | 106,700 |
| 2025-01-15 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 1,000 |
| 2025-01-14 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 8,544 |
| 2025-01-13 | 17.350 | 17.350 | 17.350 | 17.350 | 17.350 | 239,453 |
| 2025-01-10 | 19.270 | 19.270 | 17.350 | 17.350 | 17.350 | 121,428 |
| 2025-01-09 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 0 |
| 2025-01-08 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 7,000 |
| 2025-01-07 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 5,184 |
| 2025-01-06 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 2,281 |
| 2025-01-03 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 3,592 |
| 2025-01-02 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 141,563 |
| 2024-12-31 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 11,310 |
| 2024-12-30 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 8,677 |
| 2024-12-27 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 431 |
| 2024-12-24 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 6,175 |
| 2024-12-23 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 14,876 |
| 2024-12-20 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 10,278 |
| 2024-12-19 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 626 |
| 2024-12-18 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 1,031 |
| 2024-12-17 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 4,332 |
| 2024-12-16 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 6,020 |
| 2024-12-13 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 152 |
| 2024-12-12 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 30 |
| 2024-12-11 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 10,900 |
| 2024-12-10 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 2,005 |
| 2024-12-09 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 7,550 |
| 2024-12-06 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 10,000 |
| 2024-12-05 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 21,206 |
| 2024-12-04 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 8,552 |
| 2024-12-03 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 11,701 |
| 2024-12-02 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 5,014 |
| 2024-11-29 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 15,613 |
| 2024-11-28 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 77,406 |
| 2024-11-27 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 111,124 |
| 2024-11-26 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 145,191 |
| 2024-11-25 | 19.270 | 19.270 | 19.270 | 19.270 | 19.270 | 128,468 |
| 2024-11-22 | 17.520 | 19.270 | 17.520 | 19.270 | 19.270 | 1,390,905 |
| 2024-11-21 | 15.930 | 17.520 | 15.930 | 17.520 | 17.520 | 968,259 |
| 2024-11-20 | 14.490 | 15.930 | 14.490 | 15.930 | 15.930 | 876,836 |
| 2024-11-19 | 13.180 | 14.490 | 13.180 | 14.490 | 14.490 | 229,061 |
| 2024-11-18 | 11.990 | 13.180 | 11.990 | 13.180 | 13.180 | 224,086 |
| 2024-11-15 | 10.900 | 11.990 | 10.900 | 11.990 | 11.990 | 273,614 |
| 2024-11-14 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 134,702 |
| 2024-11-13 | 9.920 | 10.910 | 9.920 | 10.900 | 10.900 | 840,643 |
| 2024-11-12 | 9.020 | 9.920 | 9.020 | 9.920 | 9.920 | 598,599 |
| 2024-11-11 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 566,850 |
| 2024-11-08 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 5,578 |
| 2024-11-07 | 7.460 | 8.200 | 7.460 | 8.200 | 8.200 | 149,263 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.