Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 3.200 | 3.600 | 3.200 | 3.350 | 3.350 | 2,005,893 |
| 2022-10-10 | 3.200 | 3.200 | 3.105 | 3.200 | 3.200 | 764,778 |
| 2022-10-07 | 3.198 | 3.198 | 3.100 | 3.150 | 3.150 | 387,787 |
| 2022-10-06 | 3.650 | 3.700 | 3.200 | 3.250 | 3.250 | 1,422,503 |
| 2022-10-05 | 3.550 | 3.680 | 3.500 | 3.650 | 3.650 | 371,342 |
| 2022-10-04 | 3.650 | 3.900 | 3.500 | 3.550 | 3.550 | 1,414,463 |
| 2022-10-03 | 3.450 | 4.300 | 3.430 | 3.550 | 3.550 | 11,091,700 |
| 2022-09-30 | 3.155 | 3.295 | 3.155 | 3.250 | 3.250 | 490,351 |
| 2022-09-29 | 3.500 | 3.600 | 3.134 | 3.150 | 3.150 | 1,282,641 |
| 2022-09-28 | 3.550 | 3.600 | 3.410 | 3.500 | 3.500 | 57,250 |
| 2022-09-27 | 3.550 | 3.600 | 3.500 | 3.550 | 3.550 | 188,504 |
| 2022-09-26 | 3.600 | 3.675 | 3.500 | 3.550 | 3.550 | 39,993 |
| 2022-09-23 | 3.575 | 3.575 | 3.500 | 3.550 | 3.550 | 212,013 |
| 2022-09-22 | 3.700 | 3.900 | 3.600 | 3.600 | 3.600 | 55,791 |
| 2022-09-21 | 3.700 | 3.983 | 3.700 | 3.700 | 3.700 | 359,220 |
| 2022-09-20 | 3.650 | 3.900 | 3.455 | 3.650 | 3.650 | 314,301 |
| 2022-09-16 | 3.650 | 3.850 | 3.455 | 3.650 | 3.650 | 89,360 |
| 2022-09-15 | 3.650 | 3.850 | 3.455 | 3.650 | 3.650 | 65,452 |
| 2022-09-14 | 3.650 | 3.850 | 3.455 | 3.650 | 3.650 | 24,990 |
| 2022-09-13 | 3.650 | 3.850 | 3.455 | 3.650 | 3.650 | 51,285 |
| 2022-09-12 | 3.350 | 3.700 | 3.237 | 3.650 | 3.650 | 548,540 |
| 2022-09-09 | 3.350 | 3.485 | 3.220 | 3.350 | 3.350 | 984,353 |
| 2022-09-08 | 3.350 | 3.485 | 3.200 | 3.350 | 3.350 | 366,232 |
| 2022-09-07 | 3.400 | 3.580 | 3.215 | 3.350 | 3.350 | 193,070 |
| 2022-09-06 | 3.300 | 3.600 | 3.215 | 3.400 | 3.400 | 155,429 |
| 2022-09-05 | 3.200 | 3.300 | 3.155 | 3.200 | 3.200 | 107,675 |
| 2022-09-02 | 3.200 | 3.290 | 3.150 | 3.200 | 3.200 | 10,060 |
| 2022-09-01 | 3.200 | 3.296 | 3.133 | 3.200 | 3.200 | 302,755 |
| 2022-08-31 | 3.200 | 3.290 | 3.133 | 3.200 | 3.200 | 128,444 |
| 2022-08-30 | 3.200 | 3.290 | 3.100 | 3.200 | 3.200 | 988,410 |
| 2022-08-26 | 3.200 | 3.300 | 3.120 | 3.200 | 3.200 | 482,685 |
| 2022-08-25 | 3.200 | 3.210 | 3.100 | 3.200 | 3.200 | 301,138 |
| 2022-08-24 | 3.200 | 3.275 | 3.104 | 3.200 | 3.200 | 6,710,544 |
| 2022-08-23 | 3.200 | 3.210 | 3.100 | 3.200 | 3.200 | 276,960 |
| 2022-08-22 | 3.200 | 3.250 | 3.100 | 3.200 | 3.200 | 45,893 |
| 2022-08-19 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 115,739 |
| 2022-08-18 | 3.200 | 3.260 | 3.150 | 3.200 | 3.200 | 52,634 |
| 2022-08-17 | 3.279 | 3.279 | 3.100 | 3.200 | 3.200 | 120,779 |
| 2022-08-16 | 3.300 | 3.300 | 3.100 | 3.300 | 3.300 | 349,445 |
| 2022-08-15 | 3.300 | 3.500 | 3.120 | 3.300 | 3.300 | 36,247 |
| 2022-08-12 | 3.100 | 3.500 | 3.020 | 3.300 | 3.300 | 717,802 |
| 2022-08-11 | 3.050 | 3.200 | 3.025 | 3.100 | 3.100 | 1,078,019 |
| 2022-08-10 | 3.050 | 3.095 | 3.000 | 3.000 | 3.000 | 289,350 |
| 2022-08-09 | 3.099 | 3.099 | 3.010 | 3.050 | 3.050 | 165,594 |
| 2022-08-08 | 3.250 | 3.375 | 3.010 | 3.100 | 3.100 | 3,442,891 |
| 2022-08-05 | 3.150 | 3.285 | 3.089 | 3.250 | 3.250 | 237,637 |
| 2022-08-04 | 3.100 | 3.300 | 3.056 | 3.150 | 3.150 | 301,323 |
| 2022-08-03 | 3.200 | 3.200 | 3.025 | 3.200 | 3.200 | 477,708 |
| 2022-08-02 | 3.400 | 3.473 | 3.144 | 3.250 | 3.250 | 694,072 |
| 2022-08-01 | 3.650 | 3.725 | 3.400 | 3.400 | 3.400 | 871,683 |
| 2022-07-29 | 3.850 | 3.900 | 3.400 | 3.600 | 3.600 | 172,511 |
| 2022-07-28 | 4.040 | 4.040 | 3.800 | 3.850 | 3.850 | 19,885 |
| 2022-07-27 | 4.000 | 4.185 | 3.730 | 4.050 | 4.050 | 200,482 |
| 2022-07-26 | 4.000 | 4.090 | 3.900 | 4.000 | 4.000 | 862,733 |
| 2022-07-25 | 3.950 | 4.090 | 3.900 | 4.000 | 4.000 | 375,587 |
| 2022-07-22 | 3.913 | 4.000 | 3.913 | 3.950 | 3.950 | 265,710 |
| 2022-07-21 | 3.900 | 4.174 | 3.810 | 3.900 | 3.900 | 1,774,948 |
| 2022-07-20 | 3.650 | 3.990 | 3.520 | 3.900 | 3.900 | 837,384 |
| 2022-07-19 | 3.450 | 4.000 | 3.315 | 3.650 | 3.650 | 2,174,604 |
| 2022-07-18 | 3.400 | 3.400 | 3.204 | 3.400 | 3.400 | 157,323 |
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.