AECI MINING EXPLOSIVES PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	29.380	29.380	29.380	29.380	29.380	0
2022-03-04	29.380	29.380	29.380	29.380	29.380	0
2022-03-03	29.380	29.380	29.380	29.380	29.380	0
2022-03-02	29.380	29.380	29.380	29.380	29.380	267
2022-03-01	29.380	29.380	29.380	29.380	29.380	0
2022-02-28	29.380	29.380	29.380	29.380	29.380	0
2022-02-25	29.380	29.380	29.380	29.380	29.380	0
2022-02-24	29.380	29.380	29.380	29.380	29.380	0
2022-02-23	29.380	29.380	29.380	29.380	29.380	0
2022-02-22	29.380	29.380	29.380	29.380	29.380	0
2022-02-21	29.380	29.380	29.380	29.380	29.380	41
2022-02-18	29.380	29.380	29.380	29.380	29.380	0
2022-02-17	29.380	29.380	29.380	29.380	29.380	0
2022-02-16	29.380	29.380	29.380	29.380	29.380	0
2022-02-15	29.380	29.380	29.380	29.380	29.380	0
2022-02-14	29.380	29.380	29.380	29.380	29.380	41
2022-02-11	29.380	29.380	29.380	29.380	29.380	0
2022-02-10	29.380	29.380	29.380	29.380	29.380	0
2022-02-09	29.380	29.380	29.380	29.380	29.380	0
2022-02-08	29.380	29.380	29.380	29.380	29.380	0
2022-02-07	29.380	29.380	29.380	29.380	29.380	0
2022-02-04	29.380	29.380	29.380	29.380	29.380	0
2022-02-03	29.380	29.380	29.380	29.380	29.380	0
2022-02-02	29.380	29.380	29.380	29.380	29.380	0
2022-02-01	29.380	29.380	29.380	29.380	29.380	70
2022-01-31	29.380	29.380	29.380	29.380	29.380	0
2022-01-28	29.380	29.380	29.380	29.380	29.380	1,000
2022-01-27	29.380	29.380	29.380	29.380	29.380	0
2022-01-26	29.380	29.380	29.380	29.380	29.380	0
2022-01-25	29.380	29.380	29.380	29.380	29.380	0
2022-01-24	29.380	29.380	29.380	29.380	29.380	0
2022-01-21	29.380	29.380	29.380	29.380	29.380	0
2022-01-20	29.380	29.380	29.380	29.380	29.380	0
2022-01-19	29.380	29.380	29.380	29.380	29.380	0
2022-01-18	29.380	29.380	29.380	29.380	29.380	0
2022-01-17	29.380	29.380	29.380	29.380	29.380	0
2022-01-14	29.380	29.380	29.380	29.380	29.380	44
2022-01-13	29.380	29.380	29.380	29.380	29.380	0
2022-01-12	29.380	29.380	29.380	29.380	29.380	1,482
2022-01-11	29.380	29.380	29.380	29.380	29.380	0
2022-01-10	29.380	29.380	29.380	29.380	29.380	0
2022-01-07	29.380	29.380	29.380	29.380	29.380	0
2022-01-06	29.380	29.380	29.380	29.380	29.380	0
2022-01-05	29.380	29.380	29.380	29.380	29.380	0
2022-01-04	29.380	29.380	29.380	29.380	29.380	0
2022-01-03	29.380	29.380	29.380	29.380	29.380	0
2021-12-31	29.380	29.380	29.380	29.380	29.380	0
2021-12-30	29.380	29.380	29.380	29.380	29.380	0
2021-12-29	29.380	29.380	29.380	29.380	29.380	0
2021-12-28	29.380	29.380	29.380	29.380	29.380	1,500
2021-12-27	29.380	29.380	29.380	29.380	29.380	0
2021-12-24	29.380	29.380	29.380	29.380	29.380	0
2021-12-23	29.380	29.380	29.380	29.380	29.380	76
2021-12-22	29.380	29.380	29.380	29.380	29.380	0
2021-12-21	29.380	29.380	29.380	29.380	29.380	0
2021-12-20	29.380	29.380	29.380	29.380	29.380	0
2021-12-17	29.380	29.380	29.380	29.380	29.380	6,500
2021-12-16	29.380	29.380	29.380	29.380	29.380	0
2021-12-15	29.010	29.380	29.010	29.380	29.380	1,226
2021-12-14	29.010	29.010	29.010	29.010	29.010	0

← NewerPage 20 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.