Blencowe Resources (BRES) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blencowe Resources

Date Open High Low Close* Volume
25/04/2023 5.35p 5.50p 4.83p 5.10p 1510529
24/04/2023 4.85p 5.50p 4.76p 5.35p 2872306
21/04/2023 4.45p 5.00p 4.40p 4.85p 1541812
20/04/2023 4.65p 4.80p 4.35p 4.45p 949491
19/04/2023 4.85p 5.10p 4.51p 4.65p 732780
18/04/2023 4.40p 5.18p 4.40p 4.85p 3806950
17/04/2023 4.05p 4.40p 3.96p 4.30p 3873458
14/04/2023 3.90p 4.10p 3.90p 4.05p 4419226
13/04/2023 3.90p 4.00p 3.80p 3.90p 139930
12/04/2023 3.95p 4.00p 3.90p 3.90p 214820
11/04/2023 4.00p 4.10p 3.90p 3.95p 1237600
06/04/2023 3.95p 4.10p 3.93p 4.00p 1845421
05/04/2023 3.95p 4.00p 3.90p 3.95p 9650
04/04/2023 4.00p 4.10p 3.91p 3.95p 785158
03/04/2023 4.05p 4.10p 3.92p 4.01p 249465
31/03/2023 3.95p 4.19p 3.90p 4.05p 898712
30/03/2023 3.90p 4.03p 3.90p 3.95p 7896955
29/03/2023 3.85p 4.10p 3.80p 3.90p 1190235
28/03/2023 4.05p 4.10p 3.85p 3.85p 1215908
27/03/2023 4.05p 4.11p 4.00p 4.05p 619853
24/03/2023 4.05p 4.10p 4.00p 4.05p 66382
23/03/2023 4.05p 4.05p 4.00p 4.05p 39979
22/03/2023 4.05p 4.45p 4.01p 4.05p 236759
21/03/2023 4.10p 4.10p 4.00p 4.05p 762838
20/03/2023 4.20p 4.39p 4.00p 4.10p 1224096
17/03/2023 4.45p 4.45p 4.21p 4.30p 469898
16/03/2023 4.45p 4.60p 4.23p 4.45p 483030
15/03/2023 4.35p 4.60p 4.23p 4.45p 444088
14/03/2023 4.50p 4.60p 4.32p 4.35p 547303
13/03/2023 5.05p 5.20p 4.32p 4.60p 1672788
10/03/2023 4.95p 5.17p 4.86p 4.95p 636839
09/03/2023 5.15p 5.20p 4.61p 4.95p 731992
08/03/2023 5.55p 5.55p 5.06p 5.15p 886479
07/03/2023 5.60p 5.70p 5.41p 5.55p 141668
06/03/2023 5.75p 5.96p 5.50p 5.60p 276083
03/03/2023 5.75p 5.96p 5.68p 5.75p 157039
02/03/2023 5.85p 6.00p 5.58p 5.75p 823708
01/03/2023 5.30p 6.09p 5.23p 5.85p 2244324
28/02/2023 5.45p 5.70p 4.91p 5.30p 1127315
27/02/2023 5.50p 5.55p 5.20p 5.45p 872188
24/02/2023 5.55p 5.70p 5.30p 5.50p 245782
23/02/2023 5.55p 5.70p 5.40p 5.55p 81694
22/02/2023 5.65p 5.79p 5.40p 5.55p 640151
21/02/2023 5.65p 5.80p 5.51p 5.65p 90573
20/02/2023 5.65p 5.87p 5.52p 5.65p 158279
17/02/2023 5.75p 5.75p 5.50p 5.65p 636173
16/02/2023 5.75p 5.90p 5.61p 5.75p 20010
15/02/2023 5.75p 5.80p 5.60p 5.75p 325778
14/02/2023 5.85p 5.85p 5.60p 5.75p 100048
13/02/2023 5.85p 6.00p 5.70p 5.85p 329378
10/02/2023 5.90p 5.93p 5.72p 5.85p 794120
09/02/2023 5.80p 6.04p 5.63p 5.90p 126523
08/02/2023 5.70p 5.99p 5.50p 5.80p 1121199
07/02/2023 6.20p 6.30p 5.63p 5.70p 1404004
06/02/2023 6.10p 6.30p 6.00p 6.20p 1093874
03/02/2023 6.00p 6.20p 6.00p 6.10p 3800388
02/02/2023 5.50p 5.95p 5.40p 5.85p 958506
01/02/2023 5.50p 5.64p 5.40p 5.50p 1192238
31/01/2023 5.35p 5.60p 5.20p 5.50p 428515
30/01/2023 5.35p 5.50p 5.20p 5.35p 520208
27/01/2023 5.15p 5.50p 5.15p 5.35p 1025592
26/01/2023 4.95p 5.30p 4.83p 5.15p 725237
25/01/2023 4.95p 5.05p 4.80p 4.95p 1509327
24/01/2023 4.80p 5.10p 4.70p 4.95p 344259
23/01/2023 4.85p 5.00p 4.50p 4.80p 267264
20/01/2023 4.55p 5.00p 4.50p 4.85p 858801
19/01/2023 4.90p 4.90p 4.51p 4.55p 597114
18/01/2023 4.85p 5.05p 4.68p 4.90p 695215
17/01/2023 5.25p 5.25p 4.73p 4.85p 471296
16/01/2023 5.30p 5.50p 5.00p 5.25p 1110782
13/01/2023 5.20p 5.40p 5.00p 5.30p 642587
12/01/2023 5.00p 5.50p 5.00p 5.40p 2236602
11/01/2023 4.40p 5.08p 4.40p 5.00p 2675475
10/01/2023 4.35p 4.59p 4.24p 4.30p 1165410
09/01/2023 4.05p 4.39p 4.00p 4.35p 1045992
06/01/2023 4.05p 4.20p 4.00p 4.05p 980375
05/01/2023 4.30p 4.38p 4.02p 4.05p 590046
04/01/2023 4.45p 4.60p 4.19p 4.30p 944597
03/01/2023 4.25p 4.60p 4.13p 4.45p 1307935
30/12/2022 4.15p 4.25p 4.13p 4.25p 36283
29/12/2022 4.15p 4.23p 4.09p 4.15p 745223
28/12/2022 4.75p 4.75p 4.10p 4.10p 1043921
23/12/2022 4.55p 4.75p 4.50p 4.55p 290969
22/12/2022 4.75p 4.80p 4.40p 4.55p 389811
21/12/2022 4.75p 4.80p 4.70p 4.75p 31606
20/12/2022 4.75p 4.80p 4.70p 4.75p 141661
19/12/2022 4.45p 4.80p 4.43p 4.75p 693328
16/12/2022 4.90p 4.90p 4.42p 4.45p 823512
15/12/2022 5.10p 5.18p 4.72p 4.90p 602167
14/12/2022 5.25p 5.28p 5.00p 5.10p 174587
13/12/2022 5.35p 5.41p 5.00p 5.25p 129391
12/12/2022 5.35p 5.42p 5.20p 5.35p 72215
09/12/2022 5.40p 5.49p 5.20p 5.35p 319404
08/12/2022 5.45p 5.60p 5.15p 5.40p 224790
07/12/2022 5.50p 5.57p 5.30p 5.45p 216584
06/12/2022 5.75p 5.95p 5.40p 5.50p 449985
05/12/2022 5.75p 5.80p 5.50p 5.75p 160968
02/12/2022 5.75p 6.00p 5.50p 5.75p 201319
01/12/2022 5.80p 6.00p 5.50p 5.75p 644410
30/11/2022 5.80p 6.00p 5.60p 6.00p 222692
29/11/2022 5.80p 6.10p 5.60p 5.80p 193188
28/11/2022 6.15p 6.25p 5.62p 5.80p 898243
25/11/2022 5.95p 6.50p 5.95p 6.10p 1464011
24/11/2022 5.80p 5.98p 5.60p 5.82p 602936
23/11/2022 6.00p 6.20p 5.71p 5.80p 338054
22/11/2022 5.90p 6.30p 5.80p 6.00p 787314
21/11/2022 6.65p 6.90p 5.83p 5.90p 1722435
18/11/2022 7.15p 7.40p 6.50p 6.65p 1155626
17/11/2022 6.15p 7.80p 6.11p 6.72p 3818992
16/11/2022 5.60p 6.29p 5.51p 6.10p 3436519
15/11/2022 5.35p 5.80p 5.21p 5.60p 1833713
14/11/2022 4.85p 5.50p 4.85p 5.35p 1999352
11/11/2022 4.60p 5.00p 4.53p 4.85p 1042024
10/11/2022 4.55p 4.70p 4.50p 4.60p 584878
09/11/2022 4.55p 4.69p 4.53p 4.55p 301049
08/11/2022 4.60p 4.70p 4.50p 4.55p 261907
07/11/2022 4.40p 4.70p 4.31p 4.50p 469048
04/11/2022 4.30p 4.50p 4.05p 4.40p 1320242
03/11/2022 4.60p 4.89p 4.22p 4.30p 1568728
02/11/2022 4.45p 4.70p 4.30p 4.60p 102061
01/11/2022 4.45p 4.60p 4.33p 4.33p 448361
31/10/2022 4.50p 4.70p 4.30p 4.45p 316048
28/10/2022 4.85p 5.08p 4.51p 4.60p 944429
27/10/2022 4.35p 5.20p 4.35p 4.85p 4846824
26/10/2022 4.20p 4.50p 3.70p 4.35p 1107044
25/10/2022 4.60p 4.84p 4.00p 4.15p 1666911
24/10/2022 3.85p 4.60p 3.85p 4.58p 2014737
21/10/2022 3.65p 4.00p 3.52p 3.85p 2308770
20/10/2022 3.65p 3.80p 3.55p 3.65p 1028510
19/10/2022 3.50p 3.80p 3.50p 3.65p 1147183
18/10/2022 3.20p 3.60p 3.13p 3.40p 2161757
17/10/2022 3.15p 3.20p 3.00p 3.20p 1195029
14/10/2022 3.15p 3.29p 3.03p 3.15p 637602
13/10/2022 3.25p 3.30p 3.10p 3.15p 393218
12/10/2022 3.35p 3.40p 3.15p 3.25p 777679
11/10/2022 3.20p 3.60p 3.20p 3.35p 2005893
10/10/2022 3.30p 3.30p 3.11p 3.20p 764778
07/10/2022 3.25p 3.25p 3.10p 3.15p 387787
06/10/2022 3.65p 3.70p 3.20p 3.25p 1422503
05/10/2022 3.55p 3.68p 3.50p 3.65p 371342
04/10/2022 3.65p 3.90p 3.51p 3.55p 1064463
03/10/2022 3.45p 4.30p 3.43p 3.55p 11091708
30/09/2022 3.15p 3.30p 3.15p 3.25p 490351
29/09/2022 3.50p 3.60p 3.13p 3.15p 1282641
28/09/2022 3.55p 3.60p 3.41p 3.50p 57250
27/09/2022 3.55p 3.60p 3.50p 3.55p 188504
26/09/2022 3.60p 3.68p 3.50p 3.55p 39993
23/09/2022 3.70p 3.70p 3.50p 3.55p 212013
22/09/2022 3.70p 3.90p 3.60p 3.60p 55791
21/09/2022 3.65p 3.98p 3.65p 3.70p 359220
20/09/2022 3.65p 3.90p 3.46p 3.65p 314301
16/09/2022 3.65p 3.85p 3.46p 3.65p 89360
15/09/2022 3.65p 3.85p 3.46p 3.65p 65452
14/09/2022 3.65p 3.85p 3.46p 3.65p 24990
13/09/2022 3.65p 3.85p 3.46p 3.65p 51285
12/09/2022 3.35p 3.70p 3.24p 3.65p 548540
09/09/2022 3.35p 3.49p 3.22p 3.35p 984353
08/09/2022 3.35p 3.49p 3.20p 3.35p 366232
07/09/2022 3.40p 3.58p 3.22p 3.35p 193070
06/09/2022 3.30p 3.60p 3.22p 3.40p 155429
05/09/2022 3.20p 3.30p 3.16p 3.20p 107675
02/09/2022 3.20p 3.29p 3.15p 3.20p 10060
01/09/2022 3.20p 3.30p 3.13p 3.20p 302755
31/08/2022 3.20p 3.29p 3.13p 3.20p 128444
30/08/2022 3.20p 3.29p 3.10p 3.20p 988410
26/08/2022 3.20p 3.30p 3.12p 3.20p 282685
25/08/2022 3.20p 3.21p 3.10p 3.20p 301138
24/08/2022 3.20p 3.28p 3.10p 3.20p 6710544
23/08/2022 3.20p 3.21p 3.10p 3.20p 276960
22/08/2022 3.20p 3.25p 3.10p 3.20p 45893
19/08/2022 3.20p 3.30p 3.10p 3.20p 115739
18/08/2022 3.20p 3.26p 3.15p 3.20p 52634
17/08/2022 3.30p 3.30p 3.10p 3.20p 120779
16/08/2022 3.30p 3.30p 3.10p 3.30p 349445
15/08/2022 3.30p 3.50p 3.12p 3.30p 36247
12/08/2022 3.10p 3.50p 3.02p 3.30p 717802
11/08/2022 3.05p 3.20p 3.03p 3.10p 1078019
10/08/2022 3.05p 3.10p 3.00p 3.00p 289350
09/08/2022 3.10p 3.10p 3.01p 3.05p 165594
08/08/2022 3.25p 3.38p 3.01p 3.10p 3442891
05/08/2022 3.15p 3.29p 3.09p 3.25p 237637
04/08/2022 3.10p 3.30p 3.06p 3.15p 301323
03/08/2022 3.25p 3.25p 3.03p 3.20p 477708
02/08/2022 3.40p 3.47p 3.14p 3.25p 694072
01/08/2022 3.65p 3.73p 3.40p 3.40p 871683
29/07/2022 3.85p 3.90p 3.40p 3.60p 172511
28/07/2022 4.05p 4.05p 3.80p 3.85p 19885
27/07/2022 4.00p 4.19p 3.73p 4.05p 200482
26/07/2022 4.00p 4.09p 3.90p 4.00p 262733
25/07/2022 3.95p 4.09p 3.90p 4.00p 375587
22/07/2022 3.90p 4.00p 3.90p 3.95p 265710
21/07/2022 3.90p 4.17p 3.81p 3.90p 1774948
20/07/2022 3.65p 3.99p 3.52p 3.90p 837384
19/07/2022 3.45p 4.00p 3.32p 3.65p 2174604
18/07/2022 3.40p 3.40p 3.20p 3.40p 157323
15/07/2022 3.40p 3.42p 3.22p 3.40p 51319
14/07/2022 3.40p 3.50p 3.20p 3.40p 490684
13/07/2022 3.35p 3.60p 3.35p 3.40p 353061
12/07/2022 3.30p 3.50p 3.18p 3.35p 863107
11/07/2022 3.30p 3.50p 3.10p 3.30p 243880

*Close Price adjusted for both dividends and splits