80 Mile Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 4.680 | 5.000 | 4.680 | 5.000 | 5.000 | 713,474 |
| 2022-07-11 | 4.820 | 4.995 | 4.611 | 4.795 | 4.795 | 313,510 |
| 2022-07-08 | 4.800 | 4.995 | 4.600 | 4.700 | 4.700 | 708,619 |
| 2022-07-07 | 5.000 | 5.000 | 4.599 | 4.840 | 4.840 | 1,198,832 |
| 2022-07-06 | 5.110 | 5.110 | 4.779 | 5.000 | 5.000 | 1,316,361 |
| 2022-07-05 | 5.500 | 5.500 | 4.978 | 5.100 | 5.100 | 576,546 |
| 2022-07-04 | 5.010 | 5.500 | 4.973 | 5.250 | 5.250 | 153,159 |
| 2022-07-01 | 5.110 | 5.490 | 4.800 | 4.980 | 4.980 | 2,868,940 |
| 2022-06-30 | 5.510 | 5.560 | 4.766 | 5.500 | 5.500 | 2,171,368 |
| 2022-06-29 | 5.990 | 6.000 | 5.635 | 5.730 | 5.730 | 179,589 |
| 2022-06-28 | 5.670 | 5.900 | 5.535 | 5.770 | 5.770 | 594,446 |
| 2022-06-27 | 5.700 | 6.100 | 5.638 | 5.675 | 5.675 | 941,702 |
| 2022-06-24 | 5.900 | 6.130 | 5.700 | 5.795 | 5.795 | 130,736 |
| 2022-06-23 | 5.640 | 6.120 | 5.640 | 5.795 | 5.795 | 2,020,432 |
| 2022-06-22 | 5.800 | 6.260 | 5.692 | 5.845 | 5.845 | 319,671 |
| 2022-06-21 | 5.710 | 6.410 | 5.670 | 5.775 | 5.775 | 721,772 |
| 2022-06-20 | 5.910 | 6.290 | 5.510 | 5.650 | 5.650 | 1,019,615 |
| 2022-06-17 | 5.900 | 6.100 | 5.700 | 5.800 | 5.800 | 603,384 |
| 2022-06-16 | 5.770 | 6.121 | 5.640 | 5.640 | 5.640 | 622,747 |
| 2022-06-15 | 6.020 | 6.500 | 5.720 | 6.005 | 6.005 | 487,059 |
| 2022-06-14 | 5.720 | 6.280 | 5.700 | 5.975 | 5.975 | 1,458,278 |
| 2022-06-13 | 6.110 | 6.563 | 5.798 | 5.860 | 5.860 | 1,452,477 |
| 2022-06-10 | 6.500 | 6.500 | 6.110 | 6.330 | 6.330 | 1,115,091 |
| 2022-06-09 | 6.500 | 6.500 | 6.084 | 6.175 | 6.175 | 759,300 |
| 2022-06-08 | 6.600 | 6.613 | 6.321 | 6.435 | 6.435 | 1,408,460 |
| 2022-06-07 | 6.400 | 6.600 | 6.120 | 6.550 | 6.550 | 1,446,427 |
| 2022-06-06 | 6.200 | 6.680 | 6.200 | 6.350 | 6.350 | 1,411,202 |
| 2022-06-01 | 6.200 | 6.480 | 6.100 | 6.200 | 6.200 | 201,801 |
| 2022-05-31 | 6.190 | 6.629 | 5.937 | 6.125 | 6.125 | 669,929 |
| 2022-05-30 | 6.420 | 6.420 | 6.123 | 6.350 | 6.350 | 440,112 |
| 2022-05-27 | 5.940 | 6.260 | 5.810 | 6.260 | 6.260 | 587,726 |
| 2022-05-26 | 6.000 | 6.238 | 5.830 | 6.085 | 6.085 | 2,765,262 |
| 2022-05-25 | 6.400 | 6.400 | 5.810 | 6.110 | 6.110 | 1,218,119 |
| 2022-05-24 | 6.300 | 6.490 | 6.090 | 6.115 | 6.115 | 285,149 |
| 2022-05-23 | 6.400 | 6.490 | 6.120 | 6.170 | 6.170 | 1,080,447 |
| 2022-05-20 | 6.280 | 6.645 | 6.033 | 6.410 | 6.410 | 1,934,450 |
| 2022-05-19 | 6.000 | 6.500 | 6.000 | 6.145 | 6.145 | 1,102,363 |
| 2022-05-18 | 6.600 | 6.630 | 6.100 | 6.200 | 6.200 | 2,054,443 |
| 2022-05-17 | 6.700 | 6.700 | 6.320 | 6.475 | 6.475 | 1,392,788 |
| 2022-05-16 | 6.020 | 6.500 | 5.842 | 6.320 | 6.320 | 910,251 |
| 2022-05-13 | 6.370 | 6.590 | 6.229 | 6.300 | 6.300 | 447,018 |
| 2022-05-12 | 6.280 | 6.690 | 5.810 | 6.310 | 6.310 | 4,299,297 |
| 2022-05-11 | 7.000 | 7.000 | 6.262 | 6.510 | 6.510 | 1,984,664 |
| 2022-05-10 | 6.600 | 7.140 | 6.600 | 6.715 | 6.715 | 1,474,626 |
| 2022-05-09 | 7.000 | 7.270 | 6.666 | 6.720 | 6.720 | 1,488,120 |
| 2022-05-06 | 7.010 | 7.190 | 6.840 | 7.000 | 7.000 | 2,590,080 |
| 2022-05-05 | 7.470 | 7.506 | 7.035 | 7.130 | 7.130 | 1,205,947 |
| 2022-05-04 | 7.450 | 7.700 | 7.253 | 7.390 | 7.390 | 359,767 |
| 2022-05-03 | 7.500 | 7.520 | 7.250 | 7.520 | 7.520 | 1,353,781 |
| 2022-04-29 | 7.500 | 7.990 | 6.774 | 7.250 | 7.250 | 5,147,084 |
| 2022-04-28 | 7.760 | 8.020 | 7.442 | 7.530 | 7.530 | 2,339,969 |
| 2022-04-27 | 8.100 | 8.200 | 7.560 | 7.960 | 7.960 | 2,304,135 |
| 2022-04-26 | 7.980 | 8.500 | 7.320 | 8.100 | 8.100 | 7,637,902 |
| 2022-04-25 | 7.330 | 7.750 | 7.012 | 7.700 | 7.700 | 6,738,922 |
| 2022-04-22 | 7.380 | 7.400 | 7.018 | 7.330 | 7.330 | 657,720 |
| 2022-04-21 | 7.150 | 7.420 | 7.108 | 7.410 | 7.410 | 422,698 |
| 2022-04-20 | 7.000 | 7.490 | 6.968 | 7.270 | 7.270 | 1,726,135 |
| 2022-04-19 | 7.380 | 7.386 | 7.000 | 7.170 | 7.170 | 3,743,311 |
| 2022-04-14 | 7.100 | 7.630 | 7.065 | 7.430 | 7.430 | 2,081,960 |
| 2022-04-13 | 7.000 | 7.170 | 6.750 | 7.000 | 7.000 | 5,590,947 |
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.