Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 4.800 | 4.800 | 4.430 | 4.600 | 4.600 | 611,060 |
| 2022-01-20 | 4.500 | 4.898 | 4.400 | 4.850 | 4.850 | 2,103,512 |
| 2022-01-19 | 4.500 | 4.950 | 4.350 | 4.500 | 4.500 | 864,960 |
| 2022-01-18 | 4.500 | 4.900 | 4.060 | 4.500 | 4.500 | 3,569,998 |
| 2022-01-17 | 3.900 | 4.690 | 3.500 | 4.500 | 4.500 | 40,070,727 |
| 2022-01-14 | 4.100 | 4.139 | 3.855 | 3.950 | 3.950 | 775,313 |
| 2022-01-13 | 4.300 | 4.400 | 4.000 | 4.100 | 4.100 | 1,501,920 |
| 2022-01-12 | 4.250 | 4.287 | 4.050 | 4.260 | 4.260 | 1,956,196 |
| 2022-01-11 | 4.440 | 4.440 | 4.050 | 4.240 | 4.240 | 1,095,724 |
| 2022-01-10 | 4.550 | 4.600 | 4.400 | 4.600 | 4.600 | 110,370 |
| 2022-01-07 | 4.550 | 4.550 | 4.500 | 4.550 | 4.550 | 235,050 |
| 2022-01-06 | 4.700 | 4.700 | 4.504 | 4.600 | 4.600 | 257,712 |
| 2022-01-05 | 4.800 | 4.800 | 4.640 | 4.800 | 4.800 | 123,419 |
| 2022-01-04 | 4.600 | 5.000 | 4.500 | 4.800 | 4.800 | 1,131,438 |
| 2021-12-31 | 4.600 | 4.675 | 4.504 | 4.600 | 4.600 | 125,240 |
| 2021-12-30 | 4.600 | 4.700 | 4.520 | 4.600 | 4.600 | 1,125,550 |
| 2021-12-29 | 4.650 | 4.700 | 4.500 | 4.640 | 4.640 | 148,447 |
| 2021-12-24 | 4.600 | 4.790 | 4.410 | 4.650 | 4.650 | 471,066 |
| 2021-12-23 | 4.450 | 4.600 | 4.450 | 4.600 | 4.600 | 2,084,916 |
| 2021-12-22 | 4.400 | 4.475 | 4.400 | 4.450 | 4.450 | 305,000 |
| 2021-12-21 | 4.240 | 4.425 | 4.240 | 4.400 | 4.400 | 543,356 |
| 2021-12-20 | 4.300 | 4.314 | 4.000 | 4.200 | 4.200 | 535,512 |
| 2021-12-17 | 4.300 | 4.330 | 4.200 | 4.300 | 4.300 | 2,573,758 |
| 2021-12-16 | 4.400 | 4.425 | 4.250 | 4.300 | 4.300 | 595,979 |
| 2021-12-15 | 4.450 | 4.600 | 4.300 | 4.400 | 4.400 | 2,042,791 |
| 2021-12-14 | 4.649 | 4.649 | 4.450 | 4.450 | 4.450 | 124,157 |
| 2021-12-13 | 4.650 | 4.650 | 4.560 | 4.650 | 4.650 | 200,000 |
| 2021-12-09 | 4.800 | 4.800 | 4.635 | 4.700 | 4.700 | 958,948 |
| 2021-12-08 | 4.850 | 4.850 | 4.700 | 4.850 | 4.850 | 307,334 |
| 2021-12-07 | 4.900 | 5.000 | 4.804 | 4.940 | 4.940 | 202,834 |
| 2021-12-06 | 4.900 | 4.940 | 4.900 | 4.900 | 4.900 | 766 |
| 2021-12-03 | 4.900 | 5.000 | 4.775 | 4.900 | 4.900 | 264,189 |
| 2021-12-02 | 4.950 | 5.100 | 4.600 | 5.100 | 5.100 | 367,741 |
| 2021-12-01 | 4.950 | 5.100 | 4.857 | 5.100 | 5.100 | 124,644 |
| 2021-11-30 | 4.950 | 5.100 | 4.855 | 4.950 | 4.950 | 162,170 |
| 2021-11-29 | 5.100 | 5.100 | 4.800 | 4.950 | 4.950 | 1,061,052 |
| 2021-11-26 | 5.125 | 5.200 | 5.005 | 5.125 | 5.125 | 333,932 |
| 2021-11-25 | 5.250 | 5.330 | 5.050 | 5.125 | 5.125 | 183,300 |
| 2021-11-24 | 5.200 | 5.400 | 5.100 | 5.250 | 5.250 | 475,980 |
| 2021-11-23 | 5.700 | 5.750 | 5.000 | 5.200 | 5.200 | 1,497,374 |
| 2021-11-22 | 5.650 | 5.750 | 5.300 | 5.700 | 5.700 | 125,751 |
| 2021-11-19 | 5.475 | 6.000 | 5.300 | 5.650 | 5.650 | 335,169 |
| 2021-11-18 | 5.300 | 5.700 | 5.188 | 5.400 | 5.400 | 155,887 |
| 2021-11-17 | 5.250 | 5.344 | 5.125 | 5.300 | 5.300 | 1,218,702 |
| 2021-11-16 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 300,881 |
| 2021-11-15 | 5.250 | 5.440 | 5.250 | 5.250 | 5.250 | 172,422 |
| 2021-11-12 | 5.375 | 5.389 | 5.000 | 5.250 | 5.250 | 96,622 |
| 2021-11-11 | 5.375 | 5.400 | 5.275 | 5.375 | 5.375 | 58,818 |
| 2021-11-10 | 5.375 | 5.439 | 5.255 | 5.375 | 5.375 | 114,588 |
| 2021-11-09 | 5.495 | 5.495 | 5.255 | 5.375 | 5.375 | 259,778 |
| 2021-11-08 | 5.750 | 5.750 | 5.260 | 5.500 | 5.500 | 127,133 |
| 2021-11-05 | 5.750 | 5.750 | 5.570 | 5.750 | 5.750 | 28,394 |
| 2021-11-04 | 5.625 | 6.000 | 5.490 | 5.750 | 5.750 | 65,555 |
| 2021-11-03 | 6.000 | 6.000 | 5.310 | 5.625 | 5.625 | 1,440,541 |
| 2021-11-02 | 5.880 | 6.400 | 5.880 | 6.075 | 6.075 | 463,739 |
| 2021-11-01 | 5.875 | 5.890 | 5.773 | 5.875 | 5.875 | 15,187 |
| 2021-10-29 | 6.000 | 6.250 | 5.765 | 5.875 | 5.875 | 770,446 |
| 2021-10-28 | 6.000 | 6.090 | 5.750 | 6.000 | 6.000 | 25,196 |
| 2021-10-27 | 6.000 | 6.000 | 5.750 | 6.000 | 6.000 | 279 |
| 2021-10-26 | 6.000 | 6.150 | 5.780 | 6.000 | 6.000 | 136,217 |
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.