Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 4.050 | 4.200 | 4.000 | 4.050 | 4.050 | 1,280,375 |
| 2023-01-05 | 4.300 | 4.380 | 4.016 | 4.050 | 4.050 | 590,046 |
| 2023-01-04 | 4.450 | 4.600 | 4.190 | 4.300 | 4.300 | 944,597 |
| 2023-01-03 | 4.250 | 4.600 | 4.125 | 4.450 | 4.450 | 1,307,935 |
| 2022-12-30 | 4.150 | 4.250 | 4.125 | 4.250 | 4.250 | 36,283 |
| 2022-12-29 | 4.150 | 4.225 | 4.092 | 4.150 | 4.150 | 745,223 |
| 2022-12-28 | 4.600 | 4.600 | 4.100 | 4.100 | 4.100 | 1,043,921 |
| 2022-12-23 | 4.550 | 4.750 | 4.500 | 4.550 | 4.550 | 290,969 |
| 2022-12-22 | 4.750 | 4.795 | 4.400 | 4.550 | 4.550 | 389,811 |
| 2022-12-21 | 4.750 | 4.795 | 4.700 | 4.750 | 4.750 | 31,606 |
| 2022-12-20 | 4.750 | 4.800 | 4.700 | 4.750 | 4.750 | 141,661 |
| 2022-12-19 | 4.450 | 4.800 | 4.433 | 4.750 | 4.750 | 693,328 |
| 2022-12-16 | 4.900 | 4.900 | 4.415 | 4.450 | 4.450 | 823,512 |
| 2022-12-15 | 5.100 | 5.175 | 4.720 | 4.900 | 4.900 | 602,167 |
| 2022-12-14 | 5.250 | 5.280 | 5.000 | 5.100 | 5.100 | 174,587 |
| 2022-12-13 | 5.350 | 5.410 | 5.000 | 5.250 | 5.250 | 129,391 |
| 2022-12-12 | 5.350 | 5.420 | 5.200 | 5.350 | 5.350 | 72,215 |
| 2022-12-09 | 5.400 | 5.490 | 5.200 | 5.350 | 5.350 | 319,404 |
| 2022-12-08 | 5.450 | 5.600 | 5.150 | 5.400 | 5.400 | 224,790 |
| 2022-12-07 | 5.500 | 5.570 | 5.300 | 5.450 | 5.450 | 216,584 |
| 2022-12-06 | 5.750 | 5.950 | 5.400 | 5.500 | 5.500 | 449,985 |
| 2022-12-05 | 5.750 | 5.800 | 5.500 | 5.750 | 5.750 | 160,968 |
| 2022-12-02 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 201,319 |
| 2022-12-01 | 5.800 | 6.000 | 5.500 | 5.750 | 5.750 | 644,410 |
| 2022-11-30 | 5.800 | 6.000 | 5.604 | 6.000 | 6.000 | 222,692 |
| 2022-11-29 | 5.800 | 6.100 | 5.600 | 5.800 | 5.800 | 193,188 |
| 2022-11-28 | 6.150 | 6.250 | 5.620 | 5.800 | 5.800 | 898,243 |
| 2022-11-25 | 5.950 | 6.500 | 5.950 | 6.100 | 6.100 | 1,614,011 |
| 2022-11-24 | 5.800 | 5.975 | 5.600 | 5.820 | 5.820 | 602,936 |
| 2022-11-23 | 6.000 | 6.200 | 5.710 | 5.800 | 5.800 | 338,054 |
| 2022-11-22 | 5.900 | 6.300 | 5.800 | 6.000 | 6.000 | 787,314 |
| 2022-11-21 | 6.650 | 6.900 | 5.825 | 5.900 | 5.900 | 2,150,687 |
| 2022-11-18 | 7.150 | 7.400 | 6.500 | 6.650 | 6.650 | 1,555,626 |
| 2022-11-17 | 6.150 | 7.800 | 6.108 | 6.720 | 6.720 | 4,018,992 |
| 2022-11-16 | 5.600 | 6.290 | 5.510 | 6.100 | 6.100 | 3,436,519 |
| 2022-11-15 | 5.350 | 5.800 | 5.206 | 5.600 | 5.600 | 1,833,713 |
| 2022-11-14 | 4.911 | 5.500 | 4.911 | 5.350 | 5.350 | 1,999,352 |
| 2022-11-11 | 4.600 | 5.000 | 4.525 | 4.850 | 4.850 | 1,042,024 |
| 2022-11-10 | 4.550 | 4.700 | 4.500 | 4.600 | 4.600 | 918,211 |
| 2022-11-09 | 4.550 | 4.691 | 4.533 | 4.550 | 4.550 | 301,049 |
| 2022-11-08 | 4.600 | 4.700 | 4.500 | 4.550 | 4.550 | 261,907 |
| 2022-11-07 | 4.400 | 4.800 | 4.310 | 4.500 | 4.500 | 794,048 |
| 2022-11-04 | 4.300 | 4.495 | 4.048 | 4.400 | 4.400 | 1,320,242 |
| 2022-11-03 | 4.600 | 4.885 | 4.224 | 4.300 | 4.300 | 1,568,728 |
| 2022-11-02 | 4.450 | 4.700 | 4.300 | 4.600 | 4.600 | 102,061 |
| 2022-11-01 | 4.450 | 4.600 | 4.330 | 4.330 | 4.330 | 448,361 |
| 2022-10-31 | 4.500 | 4.700 | 4.300 | 4.450 | 4.450 | 316,048 |
| 2022-10-28 | 4.850 | 5.075 | 4.510 | 4.600 | 4.600 | 944,429 |
| 2022-10-27 | 4.430 | 5.200 | 4.430 | 4.850 | 4.850 | 4,846,824 |
| 2022-10-26 | 4.200 | 4.500 | 3.700 | 4.350 | 4.350 | 1,107,044 |
| 2022-10-25 | 4.600 | 4.844 | 4.000 | 4.150 | 4.150 | 1,666,911 |
| 2022-10-24 | 3.880 | 4.597 | 3.880 | 4.580 | 4.580 | 2,219,648 |
| 2022-10-21 | 3.650 | 4.000 | 3.515 | 3.850 | 3.850 | 2,556,634 |
| 2022-10-20 | 3.650 | 3.800 | 3.550 | 3.650 | 3.650 | 1,410,510 |
| 2022-10-19 | 3.600 | 3.800 | 3.600 | 3.650 | 3.650 | 1,597,183 |
| 2022-10-18 | 3.200 | 3.600 | 3.133 | 3.400 | 3.400 | 2,161,757 |
| 2022-10-17 | 3.150 | 3.200 | 3.000 | 3.200 | 3.200 | 1,195,029 |
| 2022-10-14 | 3.150 | 3.290 | 3.025 | 3.150 | 3.150 | 637,602 |
| 2022-10-13 | 3.250 | 3.300 | 3.100 | 3.150 | 3.150 | 393,218 |
| 2022-10-12 | 3.350 | 3.400 | 3.150 | 3.250 | 3.250 | 777,679 |
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.