Blencowe Resources Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.000 | 4.300 | 4.000 | 4.050 | 4.050 | 717,078 |
| 2024-11-27 | 3.950 | 4.100 | 3.800 | 3.900 | 3.900 | 426,482 |
| 2024-11-25 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 62,155 |
| 2024-11-22 | 3.950 | 4.100 | 3.800 | 3.950 | 3.950 | 65,524 |
| 2024-11-21 | 4.000 | 4.100 | 3.850 | 3.950 | 3.950 | 1,045,674 |
| 2024-11-20 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 86,674 |
| 2024-11-19 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 716,201 |
| 2024-11-18 | 4.000 | 4.100 | 3.900 | 4.000 | 4.000 | 486,883 |
| 2024-11-15 | 4.000 | 4.100 | 3.930 | 3.950 | 3.950 | 1,733,695 |
| 2024-11-14 | 3.850 | 4.100 | 3.820 | 4.000 | 4.000 | 3,373,151 |
| 2024-11-13 | 3.950 | 4.100 | 3.700 | 3.870 | 3.870 | 917,506 |
| 2024-11-12 | 3.600 | 3.970 | 3.600 | 3.900 | 3.900 | 3,431,526 |
| 2024-11-11 | 3.800 | 3.850 | 3.320 | 3.600 | 3.600 | 4,702,699 |
| 2024-11-08 | 3.900 | 3.940 | 3.630 | 3.800 | 3.800 | 5,726,027 |
| 2024-11-07 | 4.000 | 4.000 | 3.800 | 3.900 | 3.900 | 1,202,717 |
| 2024-11-06 | 4.400 | 4.500 | 3.710 | 4.000 | 4.000 | 4,781,731 |
| 2024-11-05 | 4.650 | 5.000 | 4.258 | 4.650 | 4.650 | 382,298 |
| 2024-11-04 | 4.750 | 5.000 | 4.300 | 4.500 | 4.500 | 178,066 |
| 2024-11-01 | 4.650 | 5.000 | 4.300 | 4.750 | 4.750 | 561,459 |
| 2024-10-31 | 4.650 | 5.000 | 4.300 | 4.650 | 4.650 | 140,813 |
| 2024-10-30 | 4.550 | 4.950 | 4.300 | 4.650 | 4.650 | 571,335 |
| 2024-10-29 | 4.550 | 4.900 | 4.300 | 4.900 | 4.900 | 99,706 |
| 2024-10-28 | 4.650 | 5.000 | 4.300 | 4.550 | 4.550 | 334,744 |
| 2024-10-25 | 4.650 | 5.000 | 4.310 | 4.650 | 4.650 | 407,431 |
| 2024-10-24 | 4.650 | 5.000 | 4.300 | 4.650 | 4.650 | 346,863 |
| 2024-10-23 | 4.750 | 5.000 | 4.300 | 4.650 | 4.650 | 297,276 |
| 2024-10-22 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 540,719 |
| 2024-10-21 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 365,744 |
| 2024-10-18 | 4.800 | 5.000 | 4.350 | 4.750 | 4.750 | 895,640 |
| 2024-10-17 | 4.820 | 4.820 | 4.630 | 4.800 | 4.800 | 90,298 |
| 2024-10-16 | 4.950 | 5.300 | 4.600 | 4.950 | 4.950 | 232,085 |
| 2024-10-15 | 4.950 | 5.300 | 4.600 | 4.950 | 4.950 | 41,007 |
| 2024-10-14 | 4.950 | 4.950 | 4.600 | 4.950 | 4.950 | 74,500 |
| 2024-10-11 | 5.000 | 5.300 | 4.625 | 4.950 | 4.950 | 516,736 |
| 2024-10-10 | 5.000 | 5.200 | 4.730 | 4.850 | 4.850 | 260,288 |
| 2024-10-09 | 5.050 | 5.300 | 4.800 | 4.980 | 4.980 | 295,079 |
| 2024-10-08 | 4.750 | 5.300 | 4.500 | 5.050 | 5.050 | 1,228,373 |
| 2024-10-07 | 4.650 | 4.782 | 4.560 | 4.650 | 4.650 | 171,340 |
| 2024-10-04 | 4.650 | 4.850 | 4.590 | 4.850 | 4.850 | 117,422 |
| 2024-10-03 | 4.800 | 4.800 | 4.615 | 4.650 | 4.650 | 727,771 |
| 2024-10-02 | 4.950 | 5.000 | 4.720 | 4.850 | 4.850 | 294,321 |
| 2024-10-01 | 4.850 | 5.000 | 4.700 | 4.950 | 4.950 | 218,044 |
| 2024-09-30 | 4.950 | 5.040 | 4.750 | 4.850 | 4.850 | 413,699 |
| 2024-09-27 | 4.950 | 5.100 | 4.751 | 4.950 | 4.950 | 1,075,803 |
| 2024-09-26 | 4.950 | 5.200 | 4.775 | 4.950 | 4.950 | 35,806 |
| 2024-09-25 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 8,753 |
| 2024-09-24 | 4.950 | 5.200 | 4.700 | 4.950 | 4.950 | 46,818 |
| 2024-09-23 | 4.750 | 5.175 | 4.500 | 4.950 | 4.950 | 832,086 |
| 2024-09-20 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 262,678 |
| 2024-09-19 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 416,565 |
| 2024-09-18 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 470,939 |
| 2024-09-17 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 493,549 |
| 2024-09-16 | 4.780 | 4.780 | 4.505 | 4.750 | 4.750 | 61,911 |
| 2024-09-13 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 114,007 |
| 2024-09-12 | 5.000 | 5.000 | 4.600 | 4.800 | 4.800 | 300,328 |
| 2024-09-11 | 5.000 | 5.000 | 4.610 | 5.000 | 5.000 | 133,625 |
| 2024-09-10 | 5.000 | 5.065 | 4.610 | 4.610 | 4.610 | 262,393 |
| 2024-09-09 | 4.950 | 5.300 | 4.610 | 4.610 | 4.610 | 472,516 |
| 2024-09-06 | 4.950 | 5.190 | 4.600 | 4.950 | 4.950 | 701,257 |
| 2024-09-05 | 5.250 | 5.500 | 4.730 | 5.000 | 5.000 | 1,842,868 |
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.