80 Mile Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 7.040 | 7.300 | 6.480 | 7.000 | 7.000 | 9,458,634 |
| 2022-04-11 | 8.000 | 8.170 | 6.604 | 7.040 | 7.040 | 22,032,088 |
| 2022-04-08 | 8.880 | 9.136 | 8.377 | 8.515 | 8.515 | 9,026,773 |
| 2022-04-07 | 9.700 | 9.800 | 8.975 | 8.990 | 8.990 | 2,661,422 |
| 2022-04-06 | 9.820 | 10.200 | 9.000 | 9.645 | 9.645 | 3,607,213 |
| 2022-04-05 | 9.900 | 10.357 | 9.720 | 9.970 | 9.970 | 2,858,638 |
| 2022-04-04 | 10.000 | 10.160 | 9.618 | 9.900 | 9.900 | 4,435,958 |
| 2022-04-01 | 9.680 | 10.044 | 9.680 | 9.930 | 9.930 | 17,266,228 |
| 2022-03-31 | 10.100 | 10.100 | 9.746 | 9.910 | 9.910 | 1,287,225 |
| 2022-03-30 | 10.300 | 10.480 | 9.773 | 10.270 | 10.270 | 2,018,848 |
| 2022-03-29 | 10.000 | 10.480 | 9.615 | 10.300 | 10.300 | 3,048,999 |
| 2022-03-28 | 10.200 | 10.980 | 9.710 | 9.800 | 9.800 | 8,063,746 |
| 2022-03-25 | 8.800 | 11.260 | 8.646 | 10.400 | 10.400 | 22,433,925 |
| 2022-03-24 | 8.000 | 8.980 | 7.610 | 8.875 | 8.875 | 8,479,618 |
| 2022-03-23 | 7.620 | 7.990 | 7.268 | 7.660 | 7.660 | 3,226,941 |
| 2022-03-22 | 7.010 | 7.430 | 7.000 | 7.400 | 7.400 | 1,364,671 |
| 2022-03-21 | 7.200 | 7.390 | 6.900 | 7.180 | 7.180 | 2,267,858 |
| 2022-03-18 | 6.730 | 7.200 | 6.705 | 7.050 | 7.050 | 1,426,889 |
| 2022-03-17 | 6.990 | 6.990 | 6.750 | 6.910 | 6.910 | 646,425 |
| 2022-03-16 | 6.980 | 7.000 | 6.750 | 6.765 | 6.765 | 634,795 |
| 2022-03-15 | 7.000 | 7.245 | 6.490 | 6.860 | 6.860 | 5,410,269 |
| 2022-03-14 | 7.200 | 7.660 | 6.972 | 7.100 | 7.100 | 1,375,679 |
| 2022-03-11 | 7.000 | 7.400 | 6.900 | 7.070 | 7.070 | 1,488,543 |
| 2022-03-10 | 7.240 | 7.649 | 6.800 | 7.000 | 7.000 | 5,671,018 |
| 2022-03-09 | 7.260 | 7.605 | 7.150 | 7.180 | 7.180 | 3,626,477 |
| 2022-03-08 | 7.200 | 7.360 | 7.022 | 7.240 | 7.240 | 4,935,738 |
| 2022-03-07 | 6.900 | 7.490 | 6.490 | 7.000 | 7.000 | 4,699,105 |
| 2022-03-04 | 8.190 | 8.370 | 6.750 | 7.000 | 7.000 | 6,370,624 |
| 2022-03-03 | 8.390 | 8.400 | 7.660 | 7.660 | 7.660 | 2,517,688 |
| 2022-03-02 | 8.350 | 8.700 | 8.000 | 8.085 | 8.085 | 1,998,324 |
| 2022-03-01 | 8.690 | 8.740 | 8.050 | 8.105 | 8.105 | 6,940,260 |
| 2022-02-28 | 8.260 | 8.400 | 8.000 | 8.310 | 8.310 | 784,818 |
| 2022-02-25 | 8.150 | 8.380 | 7.839 | 8.220 | 8.220 | 1,120,907 |
| 2022-02-24 | 8.000 | 8.400 | 7.621 | 8.000 | 8.000 | 4,388,126 |
| 2022-02-23 | 8.150 | 8.510 | 7.890 | 8.100 | 8.100 | 1,640,066 |
| 2022-02-22 | 8.220 | 8.447 | 7.750 | 8.240 | 8.240 | 1,956,193 |
| 2022-02-21 | 8.740 | 8.740 | 7.930 | 8.350 | 8.350 | 1,985,968 |
| 2022-02-18 | 8.430 | 8.590 | 8.300 | 8.420 | 8.420 | 579,585 |
| 2022-02-17 | 8.260 | 8.520 | 8.260 | 8.520 | 8.520 | 500,100 |
| 2022-02-16 | 8.500 | 8.500 | 8.126 | 8.460 | 8.460 | 625,697 |
| 2022-02-15 | 8.490 | 8.500 | 8.000 | 8.265 | 8.265 | 1,494,189 |
| 2022-02-14 | 8.290 | 8.470 | 8.100 | 8.190 | 8.190 | 1,531,391 |
| 2022-02-11 | 8.550 | 8.880 | 8.150 | 8.260 | 8.260 | 822,186 |
| 2022-02-10 | 8.600 | 8.609 | 8.250 | 8.250 | 8.250 | 1,668,091 |
| 2022-02-09 | 8.400 | 9.050 | 8.301 | 8.410 | 8.410 | 480,552 |
| 2022-02-08 | 8.760 | 8.800 | 8.425 | 8.680 | 8.680 | 641,386 |
| 2022-02-07 | 8.340 | 8.820 | 8.340 | 8.650 | 8.650 | 836,815 |
| 2022-02-04 | 8.250 | 8.740 | 8.250 | 8.700 | 8.700 | 907,552 |
| 2022-02-03 | 8.300 | 8.887 | 8.300 | 8.300 | 8.300 | 1,299,154 |
| 2022-02-02 | 9.000 | 9.240 | 8.284 | 8.700 | 8.700 | 2,593,286 |
| 2022-02-01 | 8.500 | 8.990 | 8.320 | 8.645 | 8.645 | 3,714,960 |
| 2022-01-31 | 8.880 | 8.880 | 8.295 | 8.420 | 8.420 | 1,302,903 |
| 2022-01-28 | 9.000 | 9.086 | 8.301 | 8.740 | 8.740 | 438,882 |
| 2022-01-27 | 8.930 | 8.990 | 8.424 | 8.755 | 8.755 | 1,327,883 |
| 2022-01-26 | 8.260 | 8.890 | 8.260 | 8.600 | 8.600 | 398,083 |
| 2022-01-25 | 8.270 | 8.865 | 8.070 | 8.630 | 8.630 | 987,260 |
| 2022-01-24 | 8.950 | 9.000 | 8.190 | 8.400 | 8.400 | 2,618,980 |
| 2022-01-21 | 8.760 | 9.000 | 8.344 | 8.970 | 8.970 | 1,132,628 |
| 2022-01-20 | 8.790 | 8.790 | 8.390 | 8.760 | 8.760 | 914,809 |
| 2022-01-19 | 8.600 | 8.768 | 8.320 | 8.720 | 8.720 | 8,383,954 |
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.