80 Mile Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.315	0.320	0.310	0.315	0.315	59,180,520
2024-08-29	0.310	0.320	0.301	0.315	0.315	142,799,222
2024-08-28	0.305	0.310	0.300	0.305	0.305	21,201,485
2024-08-27	0.310	0.320	0.290	0.305	0.305	91,551,969
2024-08-23	0.305	0.330	0.290	0.310	0.310	160,168,769
2024-08-22	0.335	0.350	0.313	0.320	0.320	12,086,562
2024-08-21	0.375	0.400	0.321	0.335	0.335	18,220,342
2024-08-20	0.375	0.375	0.350	0.375	0.375	3,212,752
2024-08-19	0.375	0.375	0.350	0.375	0.375	1,414,283
2024-08-16	0.375	0.375	0.355	0.375	0.375	5,520,432
2024-08-15	0.375	0.400	0.350	0.375	0.375	2,885,576
2024-08-14	0.375	0.390	0.355	0.390	0.390	3,075,356
2024-08-13	0.365	0.420	0.350	0.375	0.375	38,552,131
2024-08-12	0.355	0.360	0.340	0.350	0.350	3,712,041
2024-08-09	0.335	0.355	0.330	0.355	0.355	4,171,131
2024-08-08	0.345	0.350	0.330	0.331	0.331	6,731,273
2024-08-07	0.360	0.360	0.335	0.345	0.345	2,295,099
2024-08-06	0.355	0.355	0.300	0.355	0.355	3,190,956
2024-08-05	0.365	0.380	0.341	0.355	0.355	9,755,047
2024-08-02	0.365	0.380	0.350	0.360	0.360	2,247,969
2024-08-01	0.365	0.365	0.352	0.365	0.365	3,378,117
2024-07-31	0.365	0.380	0.350	0.365	0.365	7,846,998
2024-07-30	0.365	0.368	0.350	0.350	0.350	1,482,364
2024-07-29	0.375	0.380	0.350	0.350	0.350	6,981,926
2024-07-26	0.375	0.380	0.370	0.375	0.375	13,426,069
2024-07-25	0.385	0.400	0.363	0.363	0.363	8,876,201
2024-07-24	0.390	0.400	0.370	0.385	0.385	4,580,414
2024-07-23	0.395	0.410	0.370	0.390	0.390	6,317,509
2024-07-22	0.400	0.410	0.380	0.380	0.380	5,235,546
2024-07-19	0.405	0.420	0.390	0.400	0.400	5,775,285
2024-07-18	0.410	0.420	0.400	0.410	0.410	2,407,619
2024-07-17	0.410	0.420	0.400	0.410	0.410	6,996,300
2024-07-16	0.425	0.426	0.400	0.413	0.413	9,791,395
2024-07-15	0.430	0.440	0.412	0.425	0.425	11,994,130
2024-07-12	0.430	0.440	0.400	0.430	0.430	37,726,351
2024-07-11	0.450	0.510	0.425	0.437	0.437	70,037,253
2024-07-10	0.450	0.479	0.400	0.425	0.425	46,926,860
2024-07-09	0.485	0.500	0.430	0.465	0.465	42,330,258
2024-07-08	0.490	0.500	0.440	0.490	0.490	67,933,614
2024-07-05	0.540	0.560	0.468	0.495	0.495	101,465,185
2024-07-04	0.475	0.570	0.460	0.540	0.540	157,721,938
2024-07-03	0.505	0.550	0.442	0.442	0.442	219,212,049
2024-07-02	0.675	0.740	0.480	0.508	0.508	486,779,144
2024-07-01	0.340	0.727	0.330	0.650	0.650	851,123,676
2024-06-28	0.300	0.308	0.291	0.300	0.300	1,848,437
2024-06-27	0.300	0.310	0.290	0.300	0.300	2,922,108
2024-06-26	0.295	0.307	0.290	0.300	0.300	2,364,935
2024-06-25	0.300	0.300	0.285	0.295	0.295	9,257,583
2024-06-24	0.300	0.310	0.290	0.295	0.295	3,803,642
2024-06-21	0.320	0.320	0.290	0.300	0.300	12,950,262
2024-06-20	0.355	0.370	0.300	0.320	0.320	49,432,035
2024-06-19	0.355	0.370	0.340	0.355	0.355	1,060,141
2024-06-18	0.355	0.370	0.340	0.355	0.355	2,148,880
2024-06-17	0.355	0.370	0.341	0.355	0.355	5,919,481
2024-06-14	0.355	0.359	0.340	0.355	0.355	3,614,025
2024-06-13	0.355	0.370	0.340	0.355	0.355	8,811,107
2024-06-12	0.355	0.370	0.340	0.355	0.355	2,866,120
2024-06-11	0.355	0.370	0.340	0.355	0.355	12,124,978
2024-06-10	0.355	0.360	0.340	0.343	0.343	15,420,554
2024-06-07	0.355	0.370	0.340	0.355	0.355	3,742,447

← NewerPage 10 of 22 · 1,262 trading daysOlder →

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.