Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 5.250 | 5.500 | 4.600 | 5.000 | 5.000 | 511,089 |
| 2024-09-03 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 39,342 |
| 2024-09-02 | 5.250 | 5.489 | 5.250 | 5.250 | 5.250 | 195,590 |
| 2024-08-30 | 5.100 | 5.300 | 5.000 | 5.150 | 5.150 | 571,000 |
| 2024-08-29 | 5.033 | 5.200 | 5.033 | 5.100 | 5.100 | 460,525 |
| 2024-08-28 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 63,078 |
| 2024-08-27 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 32,877 |
| 2024-08-23 | 4.750 | 5.175 | 4.500 | 4.950 | 4.950 | 661,326 |
| 2024-08-22 | 4.600 | 4.975 | 4.500 | 4.750 | 4.750 | 229,830 |
| 2024-08-21 | 4.600 | 5.000 | 4.200 | 4.600 | 4.600 | 118,243 |
| 2024-08-20 | 4.600 | 5.000 | 4.160 | 4.600 | 4.600 | 247,255 |
| 2024-08-19 | 4.600 | 4.850 | 4.336 | 4.600 | 4.600 | 449,424 |
| 2024-08-16 | 4.600 | 4.880 | 4.320 | 4.600 | 4.600 | 70,183 |
| 2024-08-15 | 4.650 | 5.000 | 4.200 | 4.600 | 4.600 | 127,939 |
| 2024-08-14 | 4.650 | 5.000 | 4.300 | 4.650 | 4.650 | 209,300 |
| 2024-08-13 | 4.650 | 4.880 | 4.320 | 4.650 | 4.650 | 135,699 |
| 2024-08-12 | 4.650 | 4.730 | 4.320 | 4.650 | 4.650 | 91,931 |
| 2024-08-09 | 4.500 | 5.000 | 4.300 | 4.650 | 4.650 | 340,239 |
| 2024-08-08 | 4.500 | 4.770 | 4.253 | 4.500 | 4.500 | 72,948 |
| 2024-08-07 | 4.500 | 4.800 | 4.200 | 4.500 | 4.500 | 138,881 |
| 2024-08-06 | 4.750 | 5.000 | 4.200 | 4.400 | 4.400 | 626,513 |
| 2024-08-05 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 747,515 |
| 2024-08-02 | 4.900 | 5.200 | 4.500 | 4.900 | 4.900 | 141,203 |
| 2024-08-01 | 4.900 | 5.220 | 4.500 | 4.900 | 4.900 | 116,382 |
| 2024-07-31 | 4.750 | 5.260 | 4.500 | 4.900 | 4.900 | 615,213 |
| 2024-07-30 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 116,604 |
| 2024-07-29 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 580,635 |
| 2024-07-26 | 4.750 | 4.975 | 4.600 | 4.750 | 4.750 | 305,630 |
| 2024-07-25 | 4.750 | 4.990 | 4.572 | 4.750 | 4.750 | 325,255 |
| 2024-07-24 | 4.750 | 5.000 | 4.572 | 4.750 | 4.750 | 652,913 |
| 2024-07-23 | 4.900 | 5.200 | 4.500 | 4.750 | 4.750 | 207,008 |
| 2024-07-22 | 4.900 | 5.300 | 4.500 | 4.900 | 4.900 | 475,633 |
| 2024-07-19 | 4.700 | 5.200 | 4.200 | 4.800 | 4.800 | 231,804 |
| 2024-07-18 | 4.850 | 5.200 | 4.537 | 4.850 | 4.850 | 89,505 |
| 2024-07-17 | 4.850 | 5.200 | 4.535 | 4.850 | 4.850 | 105,433 |
| 2024-07-16 | 4.850 | 5.200 | 4.500 | 4.850 | 4.850 | 156,965 |
| 2024-07-15 | 4.850 | 5.260 | 4.670 | 4.680 | 4.680 | 207,167 |
| 2024-07-12 | 4.850 | 5.200 | 4.500 | 4.850 | 4.850 | 462,589 |
| 2024-07-11 | 4.850 | 5.200 | 4.500 | 4.850 | 4.850 | 26,039 |
| 2024-07-10 | 4.850 | 5.200 | 4.500 | 4.850 | 4.850 | 166,257 |
| 2024-07-09 | 4.850 | 5.200 | 4.663 | 4.850 | 4.850 | 652,332 |
| 2024-07-08 | 5.000 | 5.000 | 4.530 | 4.850 | 4.850 | 763,358 |
| 2024-07-05 | 5.050 | 5.500 | 4.850 | 5.000 | 5.000 | 643,940 |
| 2024-07-04 | 5.150 | 5.300 | 4.900 | 5.050 | 5.050 | 596,859 |
| 2024-07-03 | 5.500 | 5.900 | 5.000 | 5.150 | 5.150 | 270,241 |
| 2024-07-02 | 5.500 | 5.900 | 5.100 | 5.500 | 5.500 | 75,442 |
| 2024-07-01 | 5.600 | 6.000 | 5.100 | 5.500 | 5.500 | 215,187 |
| 2024-06-28 | 5.600 | 6.000 | 5.200 | 5.600 | 5.600 | 15,873 |
| 2024-06-27 | 5.600 | 6.120 | 5.200 | 5.600 | 5.600 | 131,621 |
| 2024-06-26 | 5.600 | 6.000 | 5.200 | 5.600 | 5.600 | 300,958 |
| 2024-06-25 | 5.600 | 6.000 | 5.200 | 5.600 | 5.600 | 202,399 |
| 2024-06-24 | 5.600 | 5.690 | 5.210 | 5.450 | 5.450 | 440,396 |
| 2024-06-21 | 5.750 | 5.975 | 5.500 | 5.600 | 5.600 | 415,691 |
| 2024-06-20 | 5.600 | 6.000 | 5.335 | 5.750 | 5.750 | 862,773 |
| 2024-06-19 | 5.500 | 5.960 | 5.200 | 5.600 | 5.600 | 473,175 |
| 2024-06-18 | 5.700 | 6.000 | 5.200 | 5.500 | 5.500 | 515,415 |
| 2024-06-17 | 5.350 | 6.000 | 5.310 | 5.700 | 5.700 | 360,835 |
| 2024-06-14 | 5.450 | 5.700 | 4.500 | 5.350 | 5.350 | 1,375,107 |
| 2024-06-13 | 5.750 | 5.795 | 5.410 | 5.550 | 5.550 | 689,146 |
| 2024-06-12 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 83,157 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.