Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 4.900 | 5.000 | 4.810 | 4.900 | 4.900 | 1,506,942 |
| 2023-06-28 | 4.900 | 5.000 | 4.810 | 4.900 | 4.900 | 1,419,356 |
| 2023-06-27 | 5.000 | 5.000 | 4.700 | 4.900 | 4.900 | 1,915,281 |
| 2023-06-26 | 5.050 | 5.150 | 4.910 | 5.000 | 5.000 | 948,300 |
| 2023-06-23 | 5.000 | 5.158 | 4.955 | 5.050 | 5.050 | 650,650 |
| 2023-06-22 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 3,132,815 |
| 2023-06-21 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 816,644 |
| 2023-06-20 | 5.000 | 5.090 | 4.904 | 5.000 | 5.000 | 261,114 |
| 2023-06-19 | 5.150 | 5.294 | 4.900 | 5.000 | 5.000 | 1,485,559 |
| 2023-06-16 | 5.000 | 5.050 | 4.900 | 5.000 | 5.000 | 157,007 |
| 2023-06-15 | 5.000 | 5.075 | 4.900 | 5.000 | 5.000 | 572,172 |
| 2023-06-14 | 5.000 | 5.090 | 4.936 | 5.000 | 5.000 | 654,143 |
| 2023-06-13 | 5.100 | 5.300 | 4.900 | 5.000 | 5.000 | 986,709 |
| 2023-06-12 | 5.350 | 5.500 | 5.000 | 5.100 | 5.100 | 877,525 |
| 2023-06-09 | 5.050 | 5.520 | 4.800 | 5.350 | 5.350 | 2,056,592 |
| 2023-06-08 | 4.900 | 5.300 | 4.800 | 5.050 | 5.050 | 209,863 |
| 2023-06-07 | 4.900 | 5.000 | 4.800 | 4.900 | 4.900 | 217,026 |
| 2023-06-06 | 5.050 | 5.300 | 4.800 | 4.900 | 4.900 | 830,213 |
| 2023-06-05 | 5.000 | 5.300 | 4.800 | 5.050 | 5.050 | 157,887 |
| 2023-06-02 | 4.900 | 5.196 | 4.810 | 5.000 | 5.000 | 470,240 |
| 2023-06-01 | 4.990 | 4.990 | 4.800 | 4.900 | 4.900 | 691,257 |
| 2023-05-31 | 5.000 | 5.200 | 4.820 | 5.000 | 5.000 | 447,833 |
| 2023-05-30 | 5.000 | 5.200 | 4.800 | 5.000 | 5.000 | 665,044 |
| 2023-05-26 | 5.050 | 5.200 | 4.800 | 5.000 | 5.000 | 857,924 |
| 2023-05-25 | 4.855 | 5.200 | 4.855 | 5.050 | 5.050 | 627,951 |
| 2023-05-24 | 4.950 | 5.045 | 4.850 | 4.850 | 4.850 | 1,246,167 |
| 2023-05-23 | 5.000 | 5.100 | 4.820 | 4.950 | 4.950 | 2,406,068 |
| 2023-05-22 | 5.200 | 5.200 | 4.900 | 5.000 | 5.000 | 387,405 |
| 2023-05-19 | 5.150 | 5.275 | 5.100 | 5.200 | 5.200 | 557,443 |
| 2023-05-18 | 4.950 | 5.400 | 4.830 | 5.300 | 5.300 | 4,327,012 |
| 2023-05-17 | 5.050 | 5.100 | 4.700 | 4.950 | 4.950 | 519,525 |
| 2023-05-16 | 5.150 | 5.200 | 4.900 | 5.050 | 5.050 | 575,787 |
| 2023-05-15 | 5.300 | 5.400 | 5.100 | 5.150 | 5.150 | 364,738 |
| 2023-05-12 | 5.350 | 5.485 | 5.225 | 5.300 | 5.300 | 348,187 |
| 2023-05-11 | 5.200 | 5.500 | 5.010 | 5.350 | 5.350 | 1,138,087 |
| 2023-05-10 | 5.350 | 5.400 | 4.900 | 5.400 | 5.400 | 2,007,364 |
| 2023-05-09 | 6.250 | 6.500 | 5.325 | 5.400 | 5.400 | 6,133,267 |
| 2023-05-05 | 5.850 | 6.500 | 5.850 | 6.250 | 6.250 | 3,319,517 |
| 2023-05-04 | 5.650 | 6.100 | 5.600 | 5.800 | 5.800 | 1,128,503 |
| 2023-05-03 | 5.550 | 5.700 | 5.503 | 5.650 | 5.650 | 1,212,066 |
| 2023-05-02 | 5.600 | 6.200 | 5.500 | 5.800 | 5.800 | 3,198,938 |
| 2023-04-28 | 5.450 | 6.300 | 5.437 | 5.600 | 5.600 | 6,749,383 |
| 2023-04-27 | 5.150 | 5.776 | 4.855 | 5.400 | 5.400 | 4,624,741 |
| 2023-04-26 | 5.100 | 5.475 | 5.000 | 5.150 | 5.150 | 724,756 |
| 2023-04-25 | 5.350 | 5.500 | 4.825 | 5.100 | 5.100 | 1,510,529 |
| 2023-04-24 | 4.850 | 5.500 | 4.760 | 5.350 | 5.350 | 2,872,306 |
| 2023-04-21 | 4.450 | 5.000 | 4.400 | 4.850 | 4.850 | 1,541,812 |
| 2023-04-20 | 4.650 | 4.800 | 4.350 | 4.450 | 4.450 | 949,491 |
| 2023-04-19 | 4.850 | 5.100 | 4.512 | 4.650 | 4.650 | 732,780 |
| 2023-04-18 | 4.568 | 5.175 | 4.568 | 4.850 | 4.850 | 3,806,950 |
| 2023-04-17 | 4.050 | 4.400 | 3.960 | 4.300 | 4.300 | 3,873,458 |
| 2023-04-14 | 3.918 | 4.100 | 3.918 | 4.050 | 4.050 | 5,104,055 |
| 2023-04-13 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 139,930 |
| 2023-04-12 | 3.950 | 4.000 | 3.900 | 3.900 | 3.900 | 214,820 |
| 2023-04-11 | 4.000 | 4.100 | 3.900 | 3.950 | 3.950 | 1,237,600 |
| 2023-04-06 | 3.950 | 4.100 | 3.925 | 4.000 | 4.000 | 1,845,421 |
| 2023-04-05 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 9,650 |
| 2023-04-04 | 4.000 | 4.100 | 3.910 | 3.950 | 3.950 | 785,158 |
| 2023-04-03 | 4.050 | 4.100 | 3.918 | 4.010 | 4.010 | 249,465 |
| 2023-03-31 | 3.950 | 4.185 | 3.900 | 4.050 | 4.050 | 1,469,302 |
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.