80 Mile Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 5.270 | 5.340 | 5.021 | 5.240 | 5.240 | 377,817 |
| 2022-10-05 | 5.000 | 5.250 | 4.905 | 5.135 | 5.135 | 163,729 |
| 2022-10-04 | 5.280 | 5.390 | 5.140 | 5.175 | 5.175 | 424,210 |
| 2022-10-03 | 4.885 | 5.390 | 4.885 | 5.250 | 5.250 | 112,243 |
| 2022-09-30 | 5.100 | 5.390 | 4.805 | 5.125 | 5.125 | 154,381 |
| 2022-09-29 | 5.010 | 5.290 | 4.825 | 4.900 | 4.900 | 249,096 |
| 2022-09-28 | 4.660 | 5.290 | 4.660 | 5.120 | 5.120 | 836,082 |
| 2022-09-27 | 5.040 | 5.500 | 4.822 | 5.175 | 5.175 | 565,745 |
| 2022-09-26 | 5.390 | 5.400 | 4.942 | 5.300 | 5.300 | 674,620 |
| 2022-09-23 | 5.400 | 5.400 | 4.885 | 5.000 | 5.000 | 1,347,442 |
| 2022-09-22 | 5.470 | 5.620 | 5.101 | 5.200 | 5.200 | 456,452 |
| 2022-09-21 | 5.780 | 5.780 | 5.060 | 5.335 | 5.335 | 251,275 |
| 2022-09-20 | 5.450 | 5.730 | 5.260 | 5.350 | 5.350 | 613,013 |
| 2022-09-16 | 5.700 | 5.790 | 5.292 | 5.500 | 5.500 | 2,038,274 |
| 2022-09-15 | 5.500 | 5.780 | 5.257 | 5.615 | 5.615 | 834,844 |
| 2022-09-14 | 5.800 | 5.800 | 5.226 | 5.425 | 5.425 | 169,431 |
| 2022-09-13 | 5.330 | 5.890 | 5.250 | 5.450 | 5.450 | 1,145,292 |
| 2022-09-12 | 5.780 | 5.780 | 5.336 | 5.600 | 5.600 | 762,501 |
| 2022-09-09 | 5.340 | 5.990 | 5.109 | 5.600 | 5.600 | 1,322,815 |
| 2022-09-08 | 5.650 | 6.000 | 4.940 | 5.475 | 5.475 | 4,031,598 |
| 2022-09-07 | 5.880 | 6.190 | 5.580 | 5.620 | 5.620 | 2,859,305 |
| 2022-09-06 | 7.000 | 7.000 | 5.910 | 6.320 | 6.320 | 886,057 |
| 2022-09-05 | 5.880 | 6.400 | 5.846 | 6.265 | 6.265 | 2,176,471 |
| 2022-09-02 | 6.010 | 6.300 | 5.800 | 5.975 | 5.975 | 886,591 |
| 2022-09-01 | 6.010 | 6.720 | 6.000 | 6.000 | 6.000 | 349,585 |
| 2022-08-31 | 6.400 | 6.730 | 6.014 | 6.190 | 6.190 | 1,263,524 |
| 2022-08-30 | 6.090 | 6.870 | 6.058 | 6.120 | 6.120 | 466,259 |
| 2022-08-26 | 6.220 | 6.320 | 6.020 | 6.250 | 6.250 | 116,772 |
| 2022-08-25 | 6.250 | 6.550 | 6.114 | 6.220 | 6.220 | 834,366 |
| 2022-08-24 | 6.510 | 7.150 | 6.100 | 6.200 | 6.200 | 1,295,943 |
| 2022-08-23 | 6.470 | 6.660 | 6.300 | 6.305 | 6.305 | 2,217,086 |
| 2022-08-22 | 6.710 | 6.810 | 6.400 | 6.560 | 6.560 | 1,611,756 |
| 2022-08-19 | 6.700 | 6.800 | 6.410 | 6.570 | 6.570 | 4,802,665 |
| 2022-08-18 | 7.000 | 7.000 | 6.500 | 6.615 | 6.615 | 723,018 |
| 2022-08-17 | 6.580 | 6.900 | 6.530 | 6.655 | 6.655 | 1,406,138 |
| 2022-08-16 | 6.950 | 7.000 | 6.700 | 6.750 | 6.750 | 3,278,164 |
| 2022-08-15 | 7.000 | 7.000 | 6.710 | 6.915 | 6.915 | 7,082,119 |
| 2022-08-12 | 6.540 | 7.173 | 6.500 | 6.700 | 6.700 | 2,595,803 |
| 2022-08-11 | 7.200 | 7.200 | 6.510 | 6.570 | 6.570 | 2,955,419 |
| 2022-08-10 | 7.770 | 7.900 | 6.420 | 7.000 | 7.000 | 14,855,093 |
| 2022-08-09 | 5.300 | 7.390 | 5.267 | 7.390 | 7.390 | 19,163,273 |
| 2022-08-08 | 5.090 | 5.650 | 4.800 | 5.150 | 5.150 | 1,813,572 |
| 2022-08-05 | 4.925 | 5.290 | 4.816 | 5.100 | 5.100 | 613,665 |
| 2022-08-04 | 5.280 | 5.790 | 5.000 | 5.300 | 5.300 | 126,813 |
| 2022-08-03 | 4.925 | 5.275 | 4.840 | 5.275 | 5.275 | 438,169 |
| 2022-08-02 | 5.100 | 5.270 | 4.800 | 5.020 | 5.020 | 198,337 |
| 2022-08-01 | 5.150 | 5.790 | 4.704 | 4.975 | 4.975 | 224,971 |
| 2022-07-29 | 5.000 | 5.516 | 5.000 | 5.350 | 5.350 | 1,098,005 |
| 2022-07-28 | 5.050 | 5.390 | 5.000 | 5.200 | 5.200 | 253,724 |
| 2022-07-27 | 5.110 | 5.200 | 5.050 | 5.140 | 5.140 | 890,301 |
| 2022-07-26 | 5.000 | 5.232 | 4.890 | 5.055 | 5.055 | 416,030 |
| 2022-07-25 | 4.750 | 4.980 | 4.750 | 4.978 | 4.978 | 191,588 |
| 2022-07-22 | 4.900 | 5.000 | 4.613 | 4.900 | 4.900 | 692,245 |
| 2022-07-21 | 4.450 | 4.995 | 4.350 | 4.720 | 4.720 | 1,203,819 |
| 2022-07-20 | 4.430 | 4.700 | 4.284 | 4.570 | 4.570 | 362,083 |
| 2022-07-19 | 4.495 | 4.495 | 4.210 | 4.385 | 4.385 | 692,279 |
| 2022-07-18 | 4.500 | 4.800 | 4.240 | 4.490 | 4.490 | 508,038 |
| 2022-07-15 | 4.405 | 4.500 | 4.200 | 4.400 | 4.400 | 826,379 |
| 2022-07-14 | 4.600 | 4.600 | 4.210 | 4.500 | 4.500 | 1,825,189 |
| 2022-07-13 | 4.870 | 4.950 | 4.600 | 4.600 | 4.600 | 642,701 |
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.