Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 4.740 | 6.400 | 4.740 | 4.900 | 4.900 | 17,722,891 |
| 2023-09-21 | 4.300 | 4.490 | 4.200 | 4.250 | 4.250 | 963,083 |
| 2023-09-20 | 4.500 | 4.544 | 4.200 | 4.300 | 4.300 | 1,814,476 |
| 2023-09-19 | 4.600 | 4.700 | 4.400 | 4.500 | 4.500 | 2,604,125 |
| 2023-09-18 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 293,886 |
| 2023-09-15 | 4.550 | 4.700 | 4.500 | 4.600 | 4.600 | 1,598,329 |
| 2023-09-14 | 4.700 | 4.730 | 4.400 | 4.550 | 4.550 | 745,619 |
| 2023-09-13 | 4.700 | 4.800 | 4.600 | 4.700 | 4.700 | 1,526,379 |
| 2023-09-12 | 4.750 | 4.800 | 4.500 | 4.700 | 4.700 | 1,124,170 |
| 2023-09-11 | 4.800 | 4.806 | 4.700 | 4.750 | 4.750 | 269,633 |
| 2023-09-08 | 4.800 | 4.900 | 4.700 | 4.800 | 4.800 | 722,617 |
| 2023-09-07 | 4.850 | 5.000 | 4.610 | 4.800 | 4.800 | 1,736,785 |
| 2023-09-06 | 4.900 | 5.000 | 4.800 | 5.000 | 5.000 | 787,602 |
| 2023-09-05 | 4.850 | 5.200 | 4.802 | 4.900 | 4.900 | 1,877,901 |
| 2023-09-04 | 5.350 | 5.500 | 4.800 | 5.100 | 5.100 | 1,698,607 |
| 2023-09-01 | 5.350 | 5.620 | 5.100 | 5.300 | 5.300 | 519,934 |
| 2023-08-31 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 620,557 |
| 2023-08-30 | 5.500 | 5.700 | 5.200 | 5.350 | 5.350 | 1,513,671 |
| 2023-08-29 | 5.500 | 5.573 | 5.350 | 5.500 | 5.500 | 116,772 |
| 2023-08-25 | 5.500 | 5.627 | 5.350 | 5.500 | 5.500 | 1,960,237 |
| 2023-08-24 | 5.500 | 5.700 | 5.320 | 5.500 | 5.500 | 741,316 |
| 2023-08-23 | 5.600 | 5.725 | 5.300 | 5.500 | 5.500 | 366,852 |
| 2023-08-22 | 5.650 | 5.900 | 5.600 | 5.700 | 5.700 | 1,739,475 |
| 2023-08-21 | 5.350 | 5.844 | 5.215 | 5.650 | 5.650 | 1,813,255 |
| 2023-08-18 | 5.450 | 5.700 | 5.200 | 5.350 | 5.350 | 3,105,246 |
| 2023-08-17 | 5.550 | 5.700 | 5.225 | 5.450 | 5.450 | 1,080,331 |
| 2023-08-16 | 5.400 | 5.700 | 5.315 | 5.580 | 5.580 | 953,106 |
| 2023-08-15 | 5.150 | 5.600 | 5.000 | 5.400 | 5.400 | 2,114,796 |
| 2023-08-14 | 5.250 | 5.500 | 5.000 | 5.100 | 5.100 | 1,693,719 |
| 2023-08-11 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 584,432 |
| 2023-08-10 | 5.095 | 5.095 | 5.000 | 5.050 | 5.050 | 225,050 |
| 2023-08-09 | 5.350 | 5.390 | 5.000 | 5.100 | 5.100 | 1,041,793 |
| 2023-08-08 | 5.450 | 5.800 | 5.300 | 5.350 | 5.350 | 1,797,654 |
| 2023-08-07 | 5.150 | 5.800 | 4.900 | 5.450 | 5.450 | 2,856,849 |
| 2023-08-04 | 4.800 | 5.500 | 4.800 | 4.900 | 4.900 | 3,093,589 |
| 2023-08-03 | 4.650 | 5.000 | 4.500 | 4.800 | 4.800 | 644,195 |
| 2023-08-02 | 4.500 | 4.800 | 4.444 | 4.650 | 4.650 | 1,817,160 |
| 2023-08-01 | 4.600 | 4.666 | 4.325 | 4.500 | 4.500 | 2,728,103 |
| 2023-07-31 | 4.700 | 4.700 | 4.500 | 4.600 | 4.600 | 305,863 |
| 2023-07-28 | 4.700 | 4.800 | 4.610 | 4.800 | 4.800 | 1,215,865 |
| 2023-07-27 | 4.700 | 4.790 | 4.610 | 4.700 | 4.700 | 137,190 |
| 2023-07-26 | 4.750 | 4.800 | 4.600 | 4.700 | 4.700 | 261,591 |
| 2023-07-25 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 36,107 |
| 2023-07-24 | 4.750 | 4.800 | 4.700 | 4.750 | 4.750 | 210,105 |
| 2023-07-21 | 4.800 | 4.800 | 4.700 | 4.750 | 4.750 | 180,842 |
| 2023-07-20 | 4.800 | 4.844 | 4.702 | 4.800 | 4.800 | 653,981 |
| 2023-07-19 | 4.800 | 4.900 | 4.740 | 4.800 | 4.800 | 2,723,094 |
| 2023-07-18 | 4.850 | 4.900 | 4.600 | 4.800 | 4.800 | 1,827,112 |
| 2023-07-17 | 4.850 | 4.895 | 4.836 | 4.850 | 4.850 | 178,333 |
| 2023-07-14 | 4.950 | 4.995 | 4.800 | 4.850 | 4.850 | 748,157 |
| 2023-07-13 | 4.950 | 5.100 | 4.820 | 4.950 | 4.950 | 340,168 |
| 2023-07-12 | 4.950 | 5.085 | 4.820 | 4.950 | 4.950 | 58,163 |
| 2023-07-11 | 4.850 | 5.085 | 4.715 | 4.950 | 4.950 | 758,212 |
| 2023-07-10 | 4.715 | 5.000 | 4.715 | 4.850 | 4.850 | 1,650,262 |
| 2023-07-07 | 4.700 | 4.790 | 4.645 | 4.700 | 4.700 | 757,388 |
| 2023-07-06 | 4.850 | 4.885 | 4.520 | 4.700 | 4.700 | 2,269,736 |
| 2023-07-05 | 5.000 | 5.100 | 4.777 | 4.880 | 4.880 | 1,777,246 |
| 2023-07-04 | 4.750 | 5.090 | 4.715 | 4.850 | 4.850 | 3,033,583 |
| 2023-07-03 | 4.750 | 4.800 | 4.712 | 4.800 | 4.800 | 953,915 |
| 2023-06-30 | 4.900 | 5.000 | 4.700 | 4.800 | 4.800 | 1,824,942 |
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.