80 Mile (80M) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 80 Mile

Date Open High Low Close* Volume
28/03/2025 0.26p 0.27p 0.25p 0.26p 7068403
27/03/2025 0.26p 0.27p 0.25p 0.26p 4641542
26/03/2025 0.26p 0.27p 0.25p 0.27p 1966895
25/03/2025 0.26p 0.28p 0.25p 0.26p 1076736
24/03/2025 0.26p 0.27p 0.25p 0.26p 4509852
21/03/2025 0.26p 0.27p 0.24p 0.26p 19838356
20/03/2025 0.27p 0.28p 0.25p 0.26p 13112874
19/03/2025 0.27p 0.27p 0.26p 0.27p 5373081
18/03/2025 0.27p 0.28p 0.26p 0.28p 5479536
17/03/2025 0.27p 0.28p 0.26p 0.27p 6402701
14/03/2025 0.27p 0.28p 0.26p 0.27p 27064458
13/03/2025 0.28p 0.28p 0.26p 0.27p 21216764
12/03/2025 0.26p 0.28p 0.26p 0.28p 91683448
11/03/2025 0.28p 0.29p 0.25p 0.26p 23541072
10/03/2025 0.27p 0.28p 0.26p 0.27p 8099446
07/03/2025 0.27p 0.27p 0.25p 0.27p 5094377
06/03/2025 0.27p 0.27p 0.26p 0.27p 5542834
05/03/2025 0.26p 0.27p 0.25p 0.27p 20786032
04/03/2025 0.26p 0.26p 0.25p 0.26p 13498894
03/03/2025 0.26p 0.26p 0.25p 0.26p 2851634
28/02/2025 0.26p 0.26p 0.25p 0.26p 7604973
27/02/2025 0.26p 0.26p 0.26p 0.26p 2617021
26/02/2025 0.26p 0.26p 0.26p 0.26p 1276744
25/02/2025 0.26p 0.27p 0.26p 0.26p 3057687
24/02/2025 0.26p 0.27p 0.26p 0.26p 3958334
21/02/2025 0.26p 0.26p 0.26p 0.26p 306202
20/02/2025 0.26p 0.27p 0.26p 0.26p 6499565
19/02/2025 0.26p 0.27p 0.26p 0.26p 5143078
18/02/2025 0.26p 0.27p 0.26p 0.26p 2530787
17/02/2025 0.26p 0.27p 0.26p 0.26p 3420942
14/02/2025 0.26p 0.27p 0.26p 0.26p 3309127
13/02/2025 0.27p 0.27p 0.26p 0.26p 5524199
12/02/2025 0.28p 0.28p 0.26p 0.27p 13096239
11/02/2025 0.27p 0.27p 0.27p 0.27p 30495184
10/02/2025 0.27p 0.28p 0.27p 0.27p 16777792
07/02/2025 0.28p 0.28p 0.27p 0.27p 34179568
06/02/2025 0.28p 0.28p 0.26p 0.27p 5871565
05/02/2025 0.28p 0.29p 0.27p 0.28p 7796651
04/02/2025 0.29p 0.29p 0.27p 0.28p 41489328
03/02/2025 0.29p 0.29p 0.26p 0.29p 7048237
31/01/2025 0.29p 0.29p 0.28p 0.29p 4988267
30/01/2025 0.29p 0.29p 0.28p 0.29p 6544942
29/01/2025 0.30p 0.30p 0.28p 0.29p 15659410
28/01/2025 0.30p 0.31p 0.29p 0.30p 12977695
27/01/2025 0.29p 0.30p 0.29p 0.30p 38455112
24/01/2025 0.30p 0.30p 0.29p 0.29p 28391950
23/01/2025 0.31p 0.31p 0.29p 0.30p 32058404
22/01/2025 0.31p 0.31p 0.30p 0.31p 6105082
21/01/2025 0.31p 0.31p 0.30p 0.31p 14631576
20/01/2025 0.31p 0.32p 0.30p 0.31p 4389793
17/01/2025 0.31p 0.32p 0.30p 0.31p 17906884
16/01/2025 0.31p 0.31p 0.30p 0.31p 29347558
15/01/2025 0.31p 0.31p 0.30p 0.31p 10924589
14/01/2025 0.31p 0.32p 0.30p 0.31p 29709084
13/01/2025 0.31p 0.33p 0.30p 0.31p 29496918
10/01/2025 0.31p 0.33p 0.30p 0.31p 85643136
09/01/2025 0.32p 0.32p 0.30p 0.31p 26960760
08/01/2025 0.30p 0.33p 0.29p 0.32p 148681344
07/01/2025 0.27p 0.30p 0.26p 0.30p 220154192
06/01/2025 0.27p 0.28p 0.26p 0.27p 6093064
03/01/2025 0.27p 0.28p 0.26p 0.27p 4708175
02/01/2025 0.27p 0.28p 0.26p 0.27p 8617031
31/12/2024 0.27p 0.28p 0.26p 0.27p 424423
30/12/2024 0.27p 0.28p 0.26p 0.27p 8538009
27/12/2024 0.27p 0.28p 0.26p 0.27p 2112566
24/12/2024 0.27p 0.28p 0.26p 0.27p 1640981
23/12/2024 0.27p 0.27p 0.26p 0.27p 2356729
20/12/2024 0.28p 0.28p 0.26p 0.27p 66514472
19/12/2024 0.29p 0.29p 0.27p 0.28p 5411064
18/12/2024 0.29p 0.29p 0.28p 0.29p 285179
17/12/2024 0.29p 0.30p 0.28p 0.29p 4471753
16/12/2024 0.29p 0.30p 0.28p 0.29p 4011514
13/12/2024 0.29p 0.30p 0.28p 0.29p 1555751
12/12/2024 0.29p 0.30p 0.28p 0.29p 1580730
11/12/2024 0.30p 0.30p 0.28p 0.29p 2129272
10/12/2024 0.30p 0.31p 0.29p 0.30p 4108979
09/12/2024 0.30p 0.31p 0.29p 0.30p 17678114
06/12/2024 0.30p 0.30p 0.29p 0.30p 910560
05/12/2024 0.31p 0.31p 0.29p 0.30p 6073039
04/12/2024 0.31p 0.31p 0.30p 0.31p 3060156
03/12/2024 0.31p 0.31p 0.30p 0.31p 3476065
02/12/2024 0.31p 0.31p 0.30p 0.31p 1109822
29/11/2024 0.31p 0.31p 0.30p 0.31p 978363
28/11/2024 0.32p 0.33p 0.30p 0.31p 14655621
27/11/2024 0.32p 0.33p 0.31p 0.32p 3635955
26/11/2024 0.31p 0.33p 0.31p 0.32p 13604105
25/11/2024 0.31p 0.32p 0.31p 0.31p 1427837
22/11/2024 0.31p 0.32p 0.30p 0.31p 2656908
21/11/2024 0.32p 0.32p 0.30p 0.31p 1219869
20/11/2024 0.32p 0.33p 0.30p 0.32p 3353385
19/11/2024 0.33p 0.33p 0.31p 0.32p 6589580
18/11/2024 0.32p 0.33p 0.32p 0.32p 16004602
15/11/2024 0.31p 0.33p 0.29p 0.32p 88088576
14/11/2024 0.32p 0.32p 0.30p 0.31p 5394280
13/11/2024 0.32p 0.32p 0.31p 0.32p 3504459
12/11/2024 0.32p 0.32p 0.31p 0.32p 8926655
11/11/2024 0.32p 0.33p 0.31p 0.32p 13669823
08/11/2024 0.32p 0.33p 0.31p 0.32p 5875323
07/11/2024 0.31p 0.32p 0.30p 0.32p 4992539
06/11/2024 0.31p 0.31p 0.30p 0.31p 11240206
05/11/2024 0.31p 0.31p 0.30p 0.31p 10062567
04/11/2024 0.31p 0.32p 0.30p 0.31p 12279575
01/11/2024 0.31p 0.31p 0.30p 0.31p 1008996
31/10/2024 0.31p 0.32p 0.30p 0.31p 4162234
30/10/2024 0.31p 0.32p 0.30p 0.31p 2839653
29/10/2024 0.31p 0.32p 0.30p 0.31p 7091420
28/10/2024 0.30p 0.32p 0.30p 0.31p 27307270
25/10/2024 0.30p 0.31p 0.29p 0.30p 3594046
24/10/2024 0.30p 0.31p 0.29p 0.30p 2319722
23/10/2024 0.30p 0.31p 0.29p 0.30p 10261526
22/10/2024 0.30p 0.31p 0.29p 0.30p 4377050
21/10/2024 0.34p 0.35p 0.29p 0.30p 25898696
18/10/2024 0.31p 0.32p 0.31p 0.32p 5526450
17/10/2024 0.31p 0.32p 0.30p 0.31p 2442365
16/10/2024 0.32p 0.33p 0.30p 0.31p 3227498
15/10/2024 0.32p 0.33p 0.31p 0.32p 4963998
14/10/2024 0.34p 0.34p 0.31p 0.32p 10705069
11/10/2024 0.32p 0.35p 0.31p 0.32p 28129072
10/10/2024 0.32p 0.32p 0.31p 0.32p 8217334
09/10/2024 0.32p 0.33p 0.31p 0.32p 21274484
08/10/2024 0.32p 0.33p 0.31p 0.32p 19675344
07/10/2024 0.32p 0.33p 0.31p 0.32p 38363912
04/10/2024 0.29p 0.33p 0.28p 0.32p 42249624
03/10/2024 0.31p 0.31p 0.28p 0.29p 19597154
02/10/2024 0.30p 0.32p 0.29p 0.31p 9145323
01/10/2024 0.30p 0.30p 0.29p 0.30p 18382336
30/09/2024 0.31p 0.32p 0.28p 0.30p 29994468
27/09/2024 0.29p 0.30p 0.28p 0.30p 18456800
26/09/2024 0.30p 0.30p 0.28p 0.29p 12388930
25/09/2024 0.29p 0.30p 0.28p 0.30p 21955272
24/09/2024 0.30p 0.30p 0.27p 0.29p 40124720
23/09/2024 0.32p 0.33p 0.29p 0.30p 25696188
20/09/2024 0.31p 0.32p 0.30p 0.31p 4522437
19/09/2024 0.29p 0.31p 0.29p 0.30p 28624096
18/09/2024 0.31p 0.31p 0.29p 0.30p 4788782
17/09/2024 0.31p 0.31p 0.30p 0.30p 4676330
16/09/2024 0.31p 0.32p 0.30p 0.31p 23400792
13/09/2024 0.32p 0.32p 0.30p 0.31p 17091628
12/09/2024 0.32p 0.33p 0.31p 0.32p 5513351
11/09/2024 0.32p 0.33p 0.31p 0.32p 73415320
10/09/2024 0.33p 0.33p 0.32p 0.32p 43306552
09/09/2024 0.36p 0.38p 0.32p 0.33p 180131584
06/09/2024 0.33p 0.34p 0.32p 0.33p 20752508
05/09/2024 0.35p 0.35p 0.32p 0.33p 57386164
04/09/2024 0.33p 0.35p 0.32p 0.35p 80201696

*Close Price adjusted for both dividends and splits