Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.400 | 3.415 | 3.220 | 3.400 | 3.400 | 51,319 |
| 2022-07-14 | 3.400 | 3.500 | 3.200 | 3.400 | 3.400 | 490,684 |
| 2022-07-13 | 3.350 | 3.600 | 3.300 | 3.400 | 3.400 | 653,061 |
| 2022-07-12 | 3.300 | 3.500 | 3.180 | 3.350 | 3.350 | 863,107 |
| 2022-07-11 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 243,880 |
| 2022-07-08 | 3.300 | 3.410 | 3.160 | 3.300 | 3.300 | 160,877 |
| 2022-07-07 | 3.300 | 3.348 | 3.100 | 3.300 | 3.300 | 5,525 |
| 2022-07-06 | 3.460 | 3.460 | 3.075 | 3.300 | 3.300 | 1,178,575 |
| 2022-07-05 | 3.300 | 3.640 | 3.300 | 3.500 | 3.500 | 306,368 |
| 2022-07-04 | 3.250 | 3.400 | 3.100 | 3.300 | 3.300 | 927,582 |
| 2022-07-01 | 3.300 | 3.400 | 3.120 | 3.250 | 3.250 | 385,300 |
| 2022-06-30 | 3.350 | 3.395 | 3.055 | 3.300 | 3.300 | 923,201 |
| 2022-06-29 | 3.607 | 3.607 | 3.300 | 3.350 | 3.350 | 1,334,185 |
| 2022-06-28 | 3.490 | 3.800 | 3.490 | 3.650 | 3.650 | 650,658 |
| 2022-06-27 | 3.400 | 3.422 | 3.325 | 3.380 | 3.380 | 251,737 |
| 2022-06-24 | 3.250 | 3.418 | 3.215 | 3.400 | 3.400 | 848,973 |
| 2022-06-23 | 3.350 | 3.418 | 3.125 | 3.250 | 3.250 | 1,229,672 |
| 2022-06-22 | 3.400 | 3.420 | 3.200 | 3.250 | 3.250 | 1,008,756 |
| 2022-06-21 | 3.400 | 3.422 | 3.328 | 3.400 | 3.400 | 17,790 |
| 2022-06-20 | 3.450 | 3.500 | 3.300 | 3.400 | 3.400 | 817,080 |
| 2022-06-17 | 3.450 | 3.600 | 3.400 | 3.400 | 3.400 | 318,843 |
| 2022-06-16 | 3.600 | 3.700 | 3.400 | 3.450 | 3.450 | 563,066 |
| 2022-06-15 | 3.600 | 3.690 | 3.500 | 3.600 | 3.600 | 608,103 |
| 2022-06-14 | 3.700 | 3.833 | 3.555 | 3.600 | 3.600 | 1,128,484 |
| 2022-06-13 | 3.950 | 3.964 | 3.600 | 3.900 | 3.900 | 786,761 |
| 2022-06-10 | 3.950 | 3.975 | 3.872 | 3.950 | 3.950 | 139,387 |
| 2022-06-09 | 3.850 | 4.100 | 3.850 | 3.950 | 3.950 | 284,590 |
| 2022-06-08 | 3.950 | 4.100 | 3.700 | 3.900 | 3.900 | 988,807 |
| 2022-06-07 | 3.950 | 4.064 | 3.811 | 3.950 | 3.950 | 45,417 |
| 2022-06-06 | 3.800 | 4.175 | 3.700 | 3.950 | 3.950 | 972,518 |
| 2022-06-01 | 3.750 | 3.880 | 3.560 | 3.700 | 3.700 | 751,042 |
| 2022-05-31 | 3.750 | 3.975 | 3.525 | 3.750 | 3.750 | 638,141 |
| 2022-05-30 | 3.850 | 3.890 | 3.525 | 3.750 | 3.750 | 351,124 |
| 2022-05-27 | 3.800 | 4.000 | 3.709 | 3.850 | 3.850 | 111,595 |
| 2022-05-26 | 3.800 | 3.825 | 3.710 | 3.800 | 3.800 | 44,737 |
| 2022-05-25 | 3.800 | 3.840 | 3.706 | 3.800 | 3.800 | 183,632 |
| 2022-05-24 | 3.850 | 3.897 | 3.705 | 3.800 | 3.800 | 189,763 |
| 2022-05-23 | 3.850 | 3.906 | 3.705 | 3.850 | 3.850 | 260,350 |
| 2022-05-20 | 3.850 | 3.850 | 3.600 | 3.850 | 3.850 | 370,934 |
| 2022-05-19 | 3.850 | 3.850 | 3.610 | 3.850 | 3.850 | 541,350 |
| 2022-05-18 | 4.000 | 4.180 | 3.832 | 4.000 | 4.000 | 931,878 |
| 2022-05-17 | 4.000 | 4.180 | 3.863 | 4.000 | 4.000 | 603,336 |
| 2022-05-16 | 3.900 | 4.180 | 3.863 | 4.000 | 4.000 | 659,619 |
| 2022-05-13 | 3.900 | 3.990 | 3.800 | 3.900 | 3.900 | 758,498 |
| 2022-05-12 | 4.050 | 4.100 | 3.800 | 3.900 | 3.900 | 1,818,510 |
| 2022-05-11 | 4.100 | 4.100 | 3.810 | 4.050 | 4.050 | 624,644 |
| 2022-05-10 | 4.200 | 4.330 | 3.920 | 4.100 | 4.100 | 1,070,742 |
| 2022-05-09 | 4.000 | 4.330 | 3.915 | 4.200 | 4.200 | 569,689 |
| 2022-05-06 | 4.200 | 4.310 | 4.000 | 4.050 | 4.050 | 1,548,713 |
| 2022-05-05 | 4.250 | 4.340 | 4.106 | 4.200 | 4.200 | 414,344 |
| 2022-05-04 | 4.325 | 4.345 | 3.900 | 4.250 | 4.250 | 2,921,331 |
| 2022-05-03 | 4.350 | 4.384 | 4.120 | 4.325 | 4.325 | 1,156,489 |
| 2022-04-29 | 4.400 | 4.490 | 4.305 | 4.350 | 4.350 | 624,231 |
| 2022-04-28 | 4.625 | 4.688 | 4.220 | 4.400 | 4.400 | 1,289,001 |
| 2022-04-27 | 4.748 | 4.748 | 4.500 | 4.625 | 4.625 | 155,958 |
| 2022-04-26 | 4.750 | 4.880 | 4.400 | 4.880 | 4.880 | 1,569,754 |
| 2022-04-25 | 4.750 | 4.925 | 4.611 | 4.750 | 4.750 | 929,979 |
| 2022-04-22 | 4.750 | 5.000 | 4.580 | 4.750 | 4.750 | 718,354 |
| 2022-04-21 | 4.750 | 4.975 | 4.550 | 4.750 | 4.750 | 1,040,500 |
| 2022-04-20 | 4.750 | 4.975 | 4.600 | 4.750 | 4.750 | 473,939 |
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.