Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 5.850 | 6.200 | 5.500 | 5.750 | 5.750 | 594,639 |
| 2024-06-10 | 5.850 | 6.200 | 5.500 | 5.700 | 5.700 | 1,663,590 |
| 2024-06-07 | 5.550 | 5.644 | 5.200 | 5.550 | 5.550 | 64,316 |
| 2024-06-06 | 5.550 | 5.800 | 5.300 | 5.550 | 5.550 | 84,303 |
| 2024-06-05 | 5.550 | 5.644 | 5.322 | 5.550 | 5.550 | 19,868 |
| 2024-06-04 | 5.550 | 5.800 | 5.300 | 5.550 | 5.550 | 52,636 |
| 2024-06-03 | 5.550 | 5.644 | 5.322 | 5.550 | 5.550 | 222,423 |
| 2024-05-31 | 5.550 | 5.644 | 5.351 | 5.550 | 5.550 | 86,404 |
| 2024-05-30 | 5.550 | 5.800 | 5.300 | 5.550 | 5.550 | 191,806 |
| 2024-05-29 | 5.550 | 5.800 | 5.322 | 5.550 | 5.550 | 942,717 |
| 2024-05-28 | 5.550 | 5.800 | 5.300 | 5.550 | 5.550 | 661,108 |
| 2024-05-24 | 5.550 | 5.656 | 5.310 | 5.550 | 5.550 | 279,360 |
| 2024-05-23 | 5.650 | 5.689 | 5.278 | 5.500 | 5.500 | 369,371 |
| 2024-05-22 | 5.750 | 5.800 | 5.500 | 5.650 | 5.650 | 225,819 |
| 2024-05-21 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 533,413 |
| 2024-05-20 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 530,775 |
| 2024-05-17 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 211,851 |
| 2024-05-16 | 6.000 | 6.000 | 5.500 | 5.750 | 5.750 | 274,584 |
| 2024-05-15 | 6.000 | 6.140 | 5.710 | 6.000 | 6.000 | 132,453 |
| 2024-05-14 | 5.950 | 6.500 | 5.700 | 5.700 | 5.700 | 1,535,394 |
| 2024-05-13 | 5.850 | 6.200 | 5.500 | 5.950 | 5.950 | 818,715 |
| 2024-05-10 | 5.600 | 6.200 | 5.300 | 5.850 | 5.850 | 1,585,356 |
| 2024-05-09 | 5.250 | 6.000 | 5.100 | 5.500 | 5.500 | 713,058 |
| 2024-05-08 | 5.050 | 5.500 | 4.770 | 5.250 | 5.250 | 231,036 |
| 2024-05-07 | 5.000 | 5.400 | 4.700 | 5.050 | 5.050 | 426,839 |
| 2024-05-03 | 4.850 | 5.200 | 4.510 | 5.000 | 5.000 | 148,095 |
| 2024-05-02 | 5.200 | 5.400 | 4.770 | 4.850 | 4.850 | 695,510 |
| 2024-05-01 | 5.150 | 5.500 | 5.000 | 5.080 | 5.080 | 3,636,672 |
| 2024-04-30 | 5.100 | 5.300 | 4.935 | 5.150 | 5.150 | 852,871 |
| 2024-04-29 | 5.150 | 5.300 | 4.925 | 5.100 | 5.100 | 1,018,520 |
| 2024-04-26 | 4.800 | 5.300 | 4.800 | 5.150 | 5.150 | 831,958 |
| 2024-04-25 | 4.650 | 5.024 | 4.500 | 4.750 | 4.750 | 560,548 |
| 2024-04-24 | 4.650 | 4.740 | 4.500 | 4.650 | 4.650 | 37,720 |
| 2024-04-23 | 4.750 | 5.000 | 4.500 | 4.850 | 4.850 | 419,280 |
| 2024-04-22 | 4.750 | 5.000 | 4.410 | 4.410 | 4.410 | 221,498 |
| 2024-04-19 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 277,156 |
| 2024-04-18 | 4.750 | 4.785 | 4.528 | 4.750 | 4.750 | 352,797 |
| 2024-04-17 | 4.675 | 5.000 | 4.500 | 4.750 | 4.750 | 626,972 |
| 2024-04-16 | 4.800 | 4.850 | 4.400 | 4.675 | 4.675 | 953,571 |
| 2024-04-15 | 5.000 | 5.500 | 4.620 | 4.800 | 4.800 | 1,817,686 |
| 2024-04-12 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 465,956 |
| 2024-04-11 | 4.550 | 5.000 | 4.400 | 4.750 | 4.750 | 610,168 |
| 2024-04-10 | 4.300 | 4.800 | 4.300 | 4.550 | 4.550 | 788,855 |
| 2024-04-09 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 479,813 |
| 2024-04-08 | 4.300 | 4.480 | 4.250 | 4.300 | 4.300 | 641,249 |
| 2024-04-05 | 4.250 | 4.500 | 4.100 | 4.300 | 4.300 | 132,310 |
| 2024-04-04 | 3.950 | 4.340 | 3.900 | 4.250 | 4.250 | 738,252 |
| 2024-04-03 | 3.950 | 4.200 | 3.700 | 3.950 | 3.950 | 577,982 |
| 2024-04-02 | 3.900 | 4.200 | 3.700 | 3.950 | 3.950 | 959,387 |
| 2024-03-28 | 3.950 | 4.200 | 3.700 | 3.900 | 3.900 | 509,812 |
| 2024-03-27 | 4.250 | 4.500 | 3.810 | 4.000 | 4.000 | 1,611,164 |
| 2024-03-26 | 4.250 | 4.500 | 4.000 | 4.500 | 4.500 | 566,925 |
| 2024-03-25 | 4.250 | 4.475 | 4.025 | 4.250 | 4.250 | 671,682 |
| 2024-03-22 | 4.250 | 4.315 | 4.025 | 4.250 | 4.250 | 21,486 |
| 2024-03-21 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 482,590 |
| 2024-03-20 | 4.250 | 4.500 | 4.005 | 4.250 | 4.250 | 323,884 |
| 2024-03-19 | 4.250 | 4.326 | 4.000 | 4.250 | 4.250 | 67,356 |
| 2024-03-18 | 4.300 | 4.500 | 4.000 | 4.250 | 4.250 | 395,543 |
| 2024-03-15 | 4.300 | 4.500 | 4.100 | 4.300 | 4.300 | 189,464 |
| 2024-03-14 | 4.400 | 4.425 | 4.100 | 4.300 | 4.300 | 488,192 |
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.