Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 4.850 | 4.985 | 4.715 | 4.800 | 4.800 | 225,392 |
| 2023-12-14 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 56,470 |
| 2023-12-13 | 5.050 | 5.063 | 4.700 | 4.850 | 4.850 | 885,576 |
| 2023-12-12 | 5.050 | 5.160 | 4.903 | 5.050 | 5.050 | 131,806 |
| 2023-12-11 | 4.900 | 5.175 | 4.900 | 5.050 | 5.050 | 628,951 |
| 2023-12-08 | 4.900 | 5.100 | 4.833 | 5.100 | 5.100 | 285,532 |
| 2023-12-07 | 5.150 | 5.300 | 4.800 | 4.900 | 4.900 | 442,581 |
| 2023-12-06 | 5.150 | 5.200 | 5.000 | 5.150 | 5.150 | 302,190 |
| 2023-12-05 | 5.150 | 5.200 | 5.003 | 5.150 | 5.150 | 63,730 |
| 2023-12-04 | 5.450 | 5.700 | 5.000 | 5.150 | 5.150 | 1,522,518 |
| 2023-12-01 | 5.500 | 5.800 | 5.200 | 5.450 | 5.450 | 1,695,931 |
| 2023-11-30 | 5.050 | 5.900 | 5.000 | 5.450 | 5.450 | 1,488,231 |
| 2023-11-29 | 5.050 | 5.200 | 4.973 | 5.050 | 5.050 | 342,734 |
| 2023-11-28 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 373,425 |
| 2023-11-27 | 5.050 | 5.300 | 4.941 | 5.050 | 5.050 | 204,249 |
| 2023-11-24 | 5.050 | 5.070 | 4.912 | 5.050 | 5.050 | 407,900 |
| 2023-11-23 | 4.950 | 5.200 | 4.900 | 5.050 | 5.050 | 1,077,363 |
| 2023-11-22 | 5.000 | 5.060 | 4.900 | 4.950 | 4.950 | 269,947 |
| 2023-11-21 | 5.050 | 5.200 | 4.900 | 5.000 | 5.000 | 817,849 |
| 2023-11-20 | 5.050 | 5.200 | 4.900 | 5.050 | 5.050 | 291,024 |
| 2023-11-17 | 5.050 | 5.200 | 4.915 | 5.050 | 5.050 | 775,124 |
| 2023-11-16 | 5.450 | 5.500 | 5.000 | 5.050 | 5.050 | 1,088,435 |
| 2023-11-15 | 4.850 | 5.670 | 4.736 | 5.450 | 5.450 | 2,424,572 |
| 2023-11-14 | 4.850 | 4.985 | 4.736 | 4.850 | 4.850 | 125,491 |
| 2023-11-13 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 265,658 |
| 2023-11-10 | 4.850 | 5.100 | 4.715 | 4.850 | 4.850 | 265,797 |
| 2023-11-09 | 4.900 | 5.100 | 4.700 | 4.850 | 4.850 | 965,257 |
| 2023-11-08 | 5.000 | 5.090 | 4.720 | 4.900 | 4.900 | 159,763 |
| 2023-11-07 | 5.100 | 5.300 | 4.908 | 5.000 | 5.000 | 289,079 |
| 2023-11-06 | 5.250 | 5.300 | 5.000 | 5.100 | 5.100 | 494,946 |
| 2023-11-03 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 842,325 |
| 2023-11-02 | 5.250 | 5.275 | 5.000 | 5.250 | 5.250 | 607,356 |
| 2023-11-01 | 5.300 | 5.500 | 5.053 | 5.250 | 5.250 | 1,730,334 |
| 2023-10-31 | 5.050 | 5.400 | 4.900 | 5.300 | 5.300 | 1,349,007 |
| 2023-10-30 | 5.150 | 5.500 | 4.850 | 5.000 | 5.000 | 2,946,768 |
| 2023-10-27 | 5.000 | 5.100 | 4.900 | 4.950 | 4.950 | 677,017 |
| 2023-10-26 | 4.750 | 5.100 | 4.700 | 5.000 | 5.000 | 950,554 |
| 2023-10-25 | 5.250 | 5.400 | 4.710 | 4.950 | 4.950 | 3,181,234 |
| 2023-10-24 | 4.850 | 5.400 | 4.755 | 5.250 | 5.250 | 2,088,000 |
| 2023-10-23 | 4.550 | 5.100 | 4.450 | 4.800 | 4.800 | 1,992,312 |
| 2023-10-20 | 4.550 | 4.690 | 4.300 | 4.550 | 4.550 | 1,382,995 |
| 2023-10-19 | 4.650 | 4.695 | 4.520 | 4.690 | 4.690 | 463,056 |
| 2023-10-18 | 4.650 | 4.700 | 4.605 | 4.650 | 4.650 | 427,056 |
| 2023-10-17 | 4.750 | 4.885 | 4.606 | 4.650 | 4.650 | 1,113,614 |
| 2023-10-16 | 4.850 | 5.100 | 4.600 | 4.750 | 4.750 | 773,374 |
| 2023-10-13 | 4.900 | 5.000 | 4.800 | 4.850 | 4.850 | 777,730 |
| 2023-10-12 | 4.900 | 5.100 | 4.800 | 4.900 | 4.900 | 2,492,501 |
| 2023-10-11 | 4.750 | 5.000 | 4.700 | 5.000 | 5.000 | 986,194 |
| 2023-10-10 | 4.750 | 5.260 | 4.700 | 4.750 | 4.750 | 3,520,933 |
| 2023-10-09 | 4.750 | 4.900 | 4.700 | 4.750 | 4.750 | 957,385 |
| 2023-10-06 | 4.750 | 4.900 | 4.700 | 4.750 | 4.750 | 1,269,051 |
| 2023-10-05 | 4.800 | 4.900 | 4.700 | 4.900 | 4.900 | 1,600,972 |
| 2023-10-04 | 5.200 | 5.400 | 4.700 | 4.800 | 4.800 | 1,650,251 |
| 2023-10-03 | 4.950 | 5.400 | 4.900 | 5.000 | 5.000 | 2,890,560 |
| 2023-10-02 | 4.800 | 5.100 | 4.700 | 4.950 | 4.950 | 680,214 |
| 2023-09-29 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 852,096 |
| 2023-09-28 | 5.000 | 5.140 | 4.700 | 4.800 | 4.800 | 2,025,363 |
| 2023-09-27 | 5.150 | 5.300 | 4.900 | 5.000 | 5.000 | 966,564 |
| 2023-09-26 | 5.350 | 5.500 | 5.100 | 5.150 | 5.150 | 1,562,203 |
| 2023-09-25 | 4.900 | 5.600 | 4.833 | 5.350 | 5.350 | 5,105,280 |
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.