80 Mile Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 5.440 | 5.740 | 4.920 | 4.960 | 4.960 | 565,987 |
| 2022-12-29 | 5.140 | 5.253 | 4.840 | 5.195 | 5.195 | 310,108 |
| 2022-12-28 | 5.100 | 5.150 | 4.610 | 5.075 | 5.075 | 414,259 |
| 2022-12-23 | 4.900 | 5.150 | 4.610 | 4.975 | 4.975 | 112,318 |
| 2022-12-22 | 5.150 | 5.150 | 4.638 | 4.900 | 4.900 | 77,597 |
| 2022-12-21 | 4.795 | 5.150 | 4.628 | 4.983 | 4.983 | 680,385 |
| 2022-12-20 | 5.000 | 5.171 | 4.505 | 4.925 | 4.925 | 185,604 |
| 2022-12-19 | 5.000 | 5.240 | 4.800 | 5.000 | 5.000 | 379,653 |
| 2022-12-16 | 4.800 | 4.990 | 4.800 | 4.945 | 4.945 | 219,132 |
| 2022-12-15 | 5.200 | 5.200 | 4.800 | 5.000 | 5.000 | 172,646 |
| 2022-12-14 | 4.815 | 5.110 | 4.800 | 5.110 | 5.110 | 1,590,504 |
| 2022-12-13 | 5.120 | 5.190 | 4.930 | 5.080 | 5.080 | 216,769 |
| 2022-12-12 | 4.900 | 5.200 | 4.740 | 5.000 | 5.000 | 57,983 |
| 2022-12-09 | 4.880 | 5.360 | 4.880 | 5.040 | 5.040 | 117,373 |
| 2022-12-08 | 4.880 | 5.159 | 4.696 | 4.860 | 4.860 | 253,304 |
| 2022-12-07 | 4.910 | 5.190 | 4.700 | 4.810 | 4.810 | 586,841 |
| 2022-12-06 | 5.300 | 5.300 | 4.800 | 4.850 | 4.850 | 406,430 |
| 2022-12-05 | 4.850 | 5.440 | 4.800 | 5.023 | 5.023 | 617,403 |
| 2022-12-02 | 4.905 | 5.000 | 4.800 | 4.975 | 4.975 | 498,177 |
| 2022-12-01 | 4.805 | 5.000 | 4.805 | 4.900 | 4.900 | 146,896 |
| 2022-11-30 | 5.000 | 5.000 | 4.635 | 5.000 | 5.000 | 574,151 |
| 2022-11-29 | 4.800 | 5.000 | 4.725 | 4.903 | 4.903 | 227,372 |
| 2022-11-28 | 4.515 | 5.000 | 4.515 | 4.805 | 4.805 | 151,127 |
| 2022-11-25 | 4.995 | 4.995 | 4.515 | 4.805 | 4.805 | 484,967 |
| 2022-11-24 | 4.810 | 5.000 | 4.500 | 4.900 | 4.900 | 1,015,435 |
| 2022-11-23 | 4.970 | 5.440 | 4.820 | 4.930 | 4.930 | 772,796 |
| 2022-11-22 | 5.100 | 5.490 | 4.981 | 5.075 | 5.075 | 64,386 |
| 2022-11-21 | 5.000 | 5.490 | 4.885 | 5.070 | 5.070 | 435,463 |
| 2022-11-18 | 5.120 | 5.490 | 4.905 | 5.145 | 5.145 | 761,145 |
| 2022-11-17 | 5.100 | 5.220 | 4.950 | 4.980 | 4.980 | 1,209,510 |
| 2022-11-16 | 5.100 | 5.376 | 5.010 | 5.165 | 5.165 | 206,984 |
| 2022-11-15 | 5.100 | 5.290 | 5.061 | 5.135 | 5.135 | 786,246 |
| 2022-11-14 | 5.200 | 5.482 | 5.019 | 5.295 | 5.295 | 1,124,293 |
| 2022-11-11 | 5.200 | 5.490 | 5.111 | 5.190 | 5.190 | 462,456 |
| 2022-11-10 | 5.210 | 5.490 | 5.160 | 5.400 | 5.400 | 832,770 |
| 2022-11-09 | 5.200 | 5.490 | 5.000 | 5.300 | 5.300 | 2,332,243 |
| 2022-11-08 | 5.740 | 5.740 | 5.427 | 5.495 | 5.495 | 994,729 |
| 2022-11-07 | 5.400 | 5.790 | 5.300 | 5.575 | 5.575 | 1,470,137 |
| 2022-11-04 | 5.620 | 5.690 | 5.402 | 5.575 | 5.575 | 393,066 |
| 2022-11-03 | 5.370 | 5.700 | 5.280 | 5.480 | 5.480 | 169,056 |
| 2022-11-02 | 5.700 | 5.700 | 5.261 | 5.370 | 5.370 | 498,250 |
| 2022-11-01 | 5.420 | 5.780 | 5.330 | 5.600 | 5.600 | 1,903,710 |
| 2022-10-31 | 5.700 | 5.700 | 5.130 | 5.600 | 5.600 | 1,223,483 |
| 2022-10-28 | 5.600 | 5.640 | 5.200 | 5.500 | 5.500 | 209,683 |
| 2022-10-27 | 5.690 | 5.700 | 4.960 | 5.470 | 5.470 | 959,080 |
| 2022-10-26 | 5.510 | 5.690 | 5.279 | 5.510 | 5.510 | 458,290 |
| 2022-10-25 | 5.690 | 5.690 | 5.048 | 5.470 | 5.470 | 183,009 |
| 2022-10-24 | 5.210 | 5.570 | 4.680 | 5.300 | 5.300 | 1,027,697 |
| 2022-10-21 | 5.690 | 5.690 | 5.020 | 5.200 | 5.200 | 84,756 |
| 2022-10-20 | 5.450 | 5.690 | 5.058 | 5.370 | 5.370 | 226,529 |
| 2022-10-19 | 5.020 | 5.400 | 5.000 | 5.200 | 5.200 | 538,644 |
| 2022-10-18 | 5.300 | 5.500 | 5.194 | 5.475 | 5.475 | 1,422,627 |
| 2022-10-17 | 5.400 | 5.450 | 5.200 | 5.380 | 5.380 | 272,260 |
| 2022-10-14 | 5.690 | 5.690 | 5.200 | 5.500 | 5.500 | 1,136,644 |
| 2022-10-13 | 5.210 | 5.690 | 5.000 | 5.480 | 5.480 | 166,642 |
| 2022-10-12 | 5.520 | 5.690 | 5.210 | 5.350 | 5.350 | 682,728 |
| 2022-10-11 | 5.500 | 5.790 | 5.200 | 5.620 | 5.620 | 989,309 |
| 2022-10-10 | 5.650 | 5.790 | 5.313 | 5.715 | 5.715 | 723,136 |
| 2022-10-07 | 5.340 | 5.340 | 5.131 | 5.205 | 5.205 | 149,476 |
| 2022-10-06 | 5.270 | 5.340 | 5.021 | 5.240 | 5.240 | 377,817 |
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.