Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 4.750 | 4.920 | 4.503 | 4.900 | 4.900 | 1,476,292 |
| 2022-04-14 | 4.800 | 4.950 | 4.620 | 4.750 | 4.750 | 922,347 |
| 2022-04-13 | 4.850 | 4.945 | 4.550 | 4.800 | 4.800 | 1,697,277 |
| 2022-04-12 | 5.250 | 5.255 | 4.555 | 4.850 | 4.850 | 4,406,390 |
| 2022-04-11 | 5.350 | 5.990 | 5.110 | 5.250 | 5.250 | 10,658,420 |
| 2022-04-08 | 5.050 | 5.400 | 5.000 | 5.100 | 5.100 | 3,877,783 |
| 2022-04-07 | 5.100 | 5.400 | 4.800 | 5.050 | 5.050 | 4,708,608 |
| 2022-04-06 | 5.050 | 5.500 | 4.809 | 5.140 | 5.140 | 4,825,385 |
| 2022-04-05 | 4.700 | 5.300 | 4.525 | 5.050 | 5.050 | 4,271,115 |
| 2022-04-04 | 4.625 | 4.825 | 4.260 | 4.600 | 4.600 | 1,914,616 |
| 2022-04-01 | 4.750 | 4.750 | 4.377 | 4.625 | 4.625 | 1,381,543 |
| 2022-03-31 | 4.850 | 4.985 | 4.500 | 4.750 | 4.750 | 862,272 |
| 2022-03-30 | 4.450 | 5.000 | 4.320 | 4.850 | 4.850 | 975,244 |
| 2022-03-29 | 4.600 | 4.605 | 4.300 | 4.450 | 4.450 | 300,587 |
| 2022-03-28 | 4.700 | 4.700 | 4.500 | 4.600 | 4.600 | 161,919 |
| 2022-03-25 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 226,656 |
| 2022-03-24 | 4.640 | 4.800 | 4.500 | 4.800 | 4.800 | 183,177 |
| 2022-03-23 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 165,626 |
| 2022-03-22 | 5.000 | 5.000 | 4.500 | 4.700 | 4.700 | 875,477 |
| 2022-03-21 | 5.000 | 5.350 | 4.848 | 5.000 | 5.000 | 960,868 |
| 2022-03-18 | 4.850 | 4.975 | 4.725 | 4.850 | 4.850 | 316,707 |
| 2022-03-17 | 4.650 | 5.000 | 4.606 | 4.850 | 4.850 | 686,073 |
| 2022-03-16 | 4.650 | 4.770 | 4.525 | 4.650 | 4.650 | 569,823 |
| 2022-03-15 | 4.750 | 4.900 | 4.500 | 4.650 | 4.650 | 950,585 |
| 2022-03-14 | 4.500 | 5.000 | 4.500 | 4.800 | 4.800 | 1,982,904 |
| 2022-03-11 | 4.500 | 4.600 | 4.300 | 4.500 | 4.500 | 373,288 |
| 2022-03-10 | 4.650 | 4.700 | 4.300 | 4.500 | 4.500 | 686,120 |
| 2022-03-09 | 4.400 | 4.800 | 4.400 | 4.650 | 4.650 | 1,174,180 |
| 2022-03-08 | 3.850 | 5.000 | 3.770 | 4.400 | 4.400 | 2,817,885 |
| 2022-03-07 | 3.950 | 4.000 | 3.500 | 3.700 | 3.700 | 2,476,211 |
| 2022-03-04 | 4.250 | 4.300 | 3.730 | 4.100 | 4.100 | 1,317,515 |
| 2022-03-03 | 4.150 | 4.370 | 4.115 | 4.250 | 4.250 | 982,530 |
| 2022-03-02 | 4.550 | 4.580 | 4.050 | 4.150 | 4.150 | 1,762,807 |
| 2022-03-01 | 4.750 | 4.880 | 4.420 | 4.550 | 4.550 | 541,515 |
| 2022-02-28 | 4.750 | 4.764 | 4.600 | 4.700 | 4.700 | 1,119,694 |
| 2022-02-25 | 4.750 | 4.880 | 4.610 | 4.750 | 4.750 | 2,107,697 |
| 2022-02-24 | 4.850 | 5.000 | 4.425 | 4.750 | 4.750 | 3,787,035 |
| 2022-02-23 | 5.050 | 5.150 | 4.708 | 4.900 | 4.900 | 961,297 |
| 2022-02-22 | 5.450 | 6.000 | 4.750 | 5.050 | 5.050 | 5,183,805 |
| 2022-02-21 | 5.650 | 5.892 | 5.050 | 5.250 | 5.250 | 2,789,920 |
| 2022-02-18 | 4.950 | 5.900 | 4.830 | 5.650 | 5.650 | 2,177,682 |
| 2022-02-17 | 5.150 | 5.740 | 4.900 | 4.950 | 4.950 | 3,280,129 |
| 2022-02-16 | 4.750 | 5.550 | 4.640 | 5.350 | 5.350 | 1,463,900 |
| 2022-02-15 | 4.560 | 5.000 | 4.550 | 4.750 | 4.750 | 1,393,727 |
| 2022-02-14 | 4.800 | 4.900 | 4.500 | 4.560 | 4.560 | 784,271 |
| 2022-02-11 | 4.800 | 5.000 | 4.410 | 4.800 | 4.800 | 1,737,118 |
| 2022-02-10 | 4.500 | 5.200 | 4.500 | 4.800 | 4.800 | 2,139,294 |
| 2022-02-09 | 4.450 | 4.590 | 4.020 | 4.500 | 4.500 | 1,975,820 |
| 2022-02-08 | 4.500 | 4.800 | 4.322 | 4.450 | 4.450 | 1,784,494 |
| 2022-02-07 | 4.500 | 4.590 | 4.344 | 4.400 | 4.400 | 369,166 |
| 2022-02-04 | 4.400 | 4.700 | 4.300 | 4.500 | 4.500 | 1,025,330 |
| 2022-02-03 | 4.400 | 4.510 | 4.315 | 4.400 | 4.400 | 440,186 |
| 2022-02-02 | 4.550 | 4.590 | 4.400 | 4.400 | 4.400 | 859,503 |
| 2022-02-01 | 4.500 | 4.700 | 4.350 | 4.550 | 4.550 | 1,132,619 |
| 2022-01-31 | 4.450 | 4.800 | 4.280 | 4.400 | 4.400 | 2,031,603 |
| 2022-01-28 | 4.250 | 4.600 | 4.200 | 4.350 | 4.350 | 1,169,271 |
| 2022-01-27 | 4.350 | 4.500 | 4.000 | 4.500 | 4.500 | 1,232,225 |
| 2022-01-26 | 4.200 | 4.700 | 4.055 | 4.450 | 4.450 | 1,975,247 |
| 2022-01-25 | 4.300 | 4.500 | 4.010 | 4.100 | 4.100 | 1,210,028 |
| 2022-01-24 | 4.600 | 4.700 | 4.200 | 4.300 | 4.300 | 1,237,562 |
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.