Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3.900 | 4.030 | 3.900 | 3.950 | 3.950 | 7,896,955 |
| 2023-03-29 | 3.850 | 4.100 | 3.800 | 3.900 | 3.900 | 1,190,235 |
| 2023-03-28 | 4.050 | 4.100 | 3.850 | 3.850 | 3.850 | 1,215,908 |
| 2023-03-27 | 4.050 | 4.106 | 4.000 | 4.050 | 4.050 | 619,853 |
| 2023-03-24 | 4.050 | 4.100 | 4.000 | 4.050 | 4.050 | 66,382 |
| 2023-03-23 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 39,979 |
| 2023-03-22 | 4.050 | 4.450 | 4.006 | 4.050 | 4.050 | 236,759 |
| 2023-03-21 | 4.095 | 4.095 | 4.000 | 4.050 | 4.050 | 762,838 |
| 2023-03-20 | 4.200 | 4.390 | 4.000 | 4.100 | 4.100 | 1,224,096 |
| 2023-03-17 | 4.400 | 4.400 | 4.213 | 4.300 | 4.300 | 469,898 |
| 2023-03-16 | 4.450 | 4.600 | 4.225 | 4.450 | 4.450 | 733,030 |
| 2023-03-15 | 4.350 | 4.600 | 4.225 | 4.450 | 4.450 | 594,088 |
| 2023-03-14 | 4.500 | 4.600 | 4.320 | 4.350 | 4.350 | 697,303 |
| 2023-03-13 | 5.050 | 5.200 | 4.320 | 4.600 | 4.600 | 1,672,788 |
| 2023-03-10 | 4.950 | 5.170 | 4.856 | 4.950 | 4.950 | 636,839 |
| 2023-03-09 | 5.150 | 5.195 | 4.610 | 4.950 | 4.950 | 731,992 |
| 2023-03-08 | 5.500 | 5.500 | 5.060 | 5.150 | 5.150 | 886,479 |
| 2023-03-07 | 5.600 | 5.700 | 5.410 | 5.550 | 5.550 | 141,668 |
| 2023-03-06 | 5.750 | 5.964 | 5.500 | 5.600 | 5.600 | 276,083 |
| 2023-03-03 | 5.750 | 5.964 | 5.680 | 5.750 | 5.750 | 300,996 |
| 2023-03-02 | 5.850 | 6.000 | 5.575 | 5.750 | 5.750 | 1,048,894 |
| 2023-03-01 | 5.300 | 6.090 | 5.230 | 5.850 | 5.850 | 2,244,324 |
| 2023-02-28 | 5.450 | 5.700 | 4.910 | 5.300 | 5.300 | 1,127,315 |
| 2023-02-27 | 5.500 | 5.550 | 5.200 | 5.450 | 5.450 | 872,188 |
| 2023-02-24 | 5.550 | 5.700 | 5.300 | 5.500 | 5.500 | 245,782 |
| 2023-02-23 | 5.550 | 5.700 | 5.400 | 5.550 | 5.550 | 81,694 |
| 2023-02-22 | 5.650 | 5.790 | 5.400 | 5.550 | 5.550 | 640,151 |
| 2023-02-21 | 5.650 | 5.800 | 5.509 | 5.650 | 5.650 | 90,573 |
| 2023-02-20 | 5.650 | 5.870 | 5.515 | 5.650 | 5.650 | 158,279 |
| 2023-02-17 | 5.720 | 5.720 | 5.500 | 5.650 | 5.650 | 636,173 |
| 2023-02-16 | 5.750 | 5.900 | 5.606 | 5.750 | 5.750 | 20,010 |
| 2023-02-15 | 5.750 | 5.800 | 5.600 | 5.750 | 5.750 | 325,778 |
| 2023-02-14 | 5.830 | 5.830 | 5.600 | 5.750 | 5.750 | 100,048 |
| 2023-02-13 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 329,378 |
| 2023-02-10 | 5.900 | 5.925 | 5.720 | 5.850 | 5.850 | 794,120 |
| 2023-02-09 | 5.800 | 6.040 | 5.625 | 5.900 | 5.900 | 126,523 |
| 2023-02-08 | 5.700 | 5.990 | 5.500 | 5.800 | 5.800 | 1,121,199 |
| 2023-02-07 | 6.200 | 6.300 | 5.634 | 5.700 | 5.700 | 1,404,004 |
| 2023-02-06 | 6.100 | 6.300 | 6.000 | 6.200 | 6.200 | 1,093,874 |
| 2023-02-03 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 4,300,388 |
| 2023-02-02 | 5.500 | 5.950 | 5.400 | 5.850 | 5.850 | 958,506 |
| 2023-02-01 | 5.500 | 5.640 | 5.400 | 5.500 | 5.500 | 1,592,238 |
| 2023-01-31 | 5.350 | 5.600 | 5.200 | 5.500 | 5.500 | 658,515 |
| 2023-01-30 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 520,208 |
| 2023-01-27 | 5.180 | 5.500 | 5.180 | 5.350 | 5.350 | 1,025,592 |
| 2023-01-26 | 4.950 | 5.300 | 4.830 | 5.150 | 5.150 | 725,237 |
| 2023-01-25 | 4.950 | 5.050 | 4.800 | 4.950 | 4.950 | 1,509,327 |
| 2023-01-24 | 4.800 | 5.100 | 4.700 | 4.950 | 4.950 | 494,259 |
| 2023-01-23 | 4.850 | 5.000 | 4.500 | 4.800 | 4.800 | 267,264 |
| 2023-01-20 | 4.550 | 5.000 | 4.500 | 4.850 | 4.850 | 858,801 |
| 2023-01-19 | 4.885 | 4.885 | 4.505 | 4.550 | 4.550 | 597,114 |
| 2023-01-18 | 4.850 | 5.050 | 4.680 | 4.900 | 4.900 | 695,215 |
| 2023-01-17 | 5.225 | 5.225 | 4.725 | 4.850 | 4.850 | 471,296 |
| 2023-01-16 | 5.300 | 5.500 | 5.000 | 5.250 | 5.250 | 1,110,782 |
| 2023-01-13 | 5.200 | 5.400 | 5.000 | 5.300 | 5.300 | 642,587 |
| 2023-01-12 | 5.000 | 5.500 | 5.000 | 5.400 | 5.400 | 2,236,602 |
| 2023-01-11 | 4.488 | 5.080 | 4.488 | 5.000 | 5.000 | 2,875,475 |
| 2023-01-10 | 4.350 | 4.590 | 4.238 | 4.300 | 4.300 | 1,165,410 |
| 2023-01-09 | 4.050 | 4.391 | 4.000 | 4.350 | 4.350 | 1,097,091 |
| 2023-01-06 | 4.050 | 4.200 | 4.000 | 4.050 | 4.050 | 1,280,375 |
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.