Blencowe Resources (BRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/09/2023 5.35p 5.50p 5.10p 5.15p 1562203
25/09/2023 4.90p 5.60p 4.83p 5.35p 5105280
22/09/2023 4.58p 6.40p 4.58p 4.90p 16922890
21/09/2023 4.30p 4.49p 4.20p 4.25p 963083
20/09/2023 4.50p 4.54p 4.20p 4.30p 1814476
19/09/2023 4.60p 4.70p 4.40p 4.50p 2604125
18/09/2023 4.60p 4.70p 4.50p 4.60p 293886
15/09/2023 4.55p 4.70p 4.50p 4.60p 1598329
14/09/2023 4.70p 4.73p 4.40p 4.55p 745619
13/09/2023 4.70p 4.80p 4.60p 4.70p 1526379
12/09/2023 4.75p 4.80p 4.50p 4.70p 1124170
11/09/2023 4.80p 4.81p 4.70p 4.75p 269633
08/09/2023 4.80p 4.90p 4.70p 4.80p 722617
07/09/2023 4.85p 5.00p 4.61p 4.80p 1736785
06/09/2023 4.90p 5.00p 4.80p 5.00p 787602
05/09/2023 4.85p 5.20p 4.80p 4.90p 1877901
04/09/2023 5.35p 5.50p 4.80p 5.10p 1698607
01/09/2023 5.35p 5.62p 5.10p 5.30p 519934
31/08/2023 5.35p 5.50p 5.20p 5.35p 620557
30/08/2023 5.50p 5.70p 5.20p 5.35p 1513671
29/08/2023 5.50p 5.57p 5.35p 5.50p 116772
25/08/2023 5.50p 5.63p 5.35p 5.50p 1960237
24/08/2023 5.50p 5.70p 5.32p 5.50p 741316
23/08/2023 5.60p 5.73p 5.30p 5.50p 366852
22/08/2023 5.65p 5.90p 5.60p 5.70p 1739475
21/08/2023 5.35p 5.84p 5.22p 5.65p 1813255
18/08/2023 5.45p 5.70p 5.20p 5.35p 3105246
17/08/2023 5.55p 5.70p 5.23p 5.45p 1080331
16/08/2023 5.40p 5.70p 5.32p 5.58p 953106
15/08/2023 5.15p 5.60p 5.00p 5.40p 2114796
14/08/2023 5.25p 5.50p 5.00p 5.10p 1693719
11/08/2023 5.10p 5.20p 5.00p 5.10p 584432
10/08/2023 5.10p 5.10p 5.00p 5.05p 225050
09/08/2023 5.35p 5.39p 5.00p 5.10p 1041793
08/08/2023 5.45p 5.80p 5.30p 5.35p 1797654
07/08/2023 5.15p 5.80p 4.90p 5.45p 2856849
04/08/2023 4.80p 5.50p 4.80p 4.90p 3093589
03/08/2023 4.65p 5.00p 4.50p 4.80p 644195
02/08/2023 4.50p 4.80p 4.44p 4.65p 1817160
01/08/2023 4.60p 4.67p 4.33p 4.50p 2728103
31/07/2023 4.70p 4.70p 4.50p 4.60p 305863
28/07/2023 4.70p 4.80p 4.61p 4.80p 1215865
27/07/2023 4.70p 4.79p 4.61p 4.70p 137190
26/07/2023 4.75p 4.80p 4.60p 4.70p 261591
25/07/2023 4.75p 4.75p 4.70p 4.75p 36107
24/07/2023 4.75p 4.80p 4.70p 4.75p 210105
21/07/2023 4.80p 4.80p 4.70p 4.75p 180842
20/07/2023 4.80p 4.84p 4.70p 4.80p 653981
19/07/2023 4.80p 4.90p 4.74p 4.80p 2723094
18/07/2023 4.85p 4.90p 4.60p 4.80p 1827112
17/07/2023 4.85p 4.90p 4.84p 4.85p 178333
14/07/2023 4.95p 5.00p 4.80p 4.85p 748157
13/07/2023 4.95p 5.10p 4.82p 4.95p 340168
12/07/2023 4.95p 5.09p 4.82p 4.95p 58163
11/07/2023 4.85p 5.09p 4.72p 4.95p 758212
10/07/2023 4.70p 5.00p 4.70p 4.85p 1650262
07/07/2023 4.70p 4.79p 4.65p 4.70p 757388
06/07/2023 4.85p 4.89p 4.52p 4.70p 2269736
05/07/2023 5.00p 5.10p 4.78p 4.88p 1777246
04/07/2023 4.75p 5.09p 4.72p 4.85p 2579156
03/07/2023 4.75p 4.80p 4.71p 4.80p 953915
30/06/2023 4.90p 5.00p 4.70p 4.80p 1824942
29/06/2023 4.90p 5.00p 4.81p 4.90p 1506942
28/06/2023 4.90p 5.00p 4.81p 4.90p 1419356
27/06/2023 5.00p 5.00p 4.70p 4.90p 1560619
26/06/2023 5.05p 5.15p 4.91p 5.00p 948300
23/06/2023 5.00p 5.16p 4.96p 5.05p 650650
22/06/2023 5.00p 5.10p 4.90p 5.00p 3132815
21/06/2023 5.00p 5.10p 4.90p 5.00p 816644
20/06/2023 5.00p 5.09p 4.90p 5.00p 261114
19/06/2023 5.15p 5.29p 4.90p 5.00p 1085559
16/06/2023 5.00p 5.05p 4.90p 5.00p 157007
15/06/2023 5.00p 5.08p 4.90p 5.00p 572172
14/06/2023 5.00p 5.09p 4.94p 5.00p 654143
13/06/2023 5.10p 5.30p 4.90p 5.00p 986709
12/06/2023 5.35p 5.50p 5.00p 5.10p 877525
09/06/2023 5.05p 5.52p 4.80p 5.35p 2056592
08/06/2023 4.90p 5.30p 4.80p 5.05p 209863
07/06/2023 4.90p 5.00p 4.80p 4.90p 217026
06/06/2023 5.05p 5.30p 4.80p 4.90p 830213
05/06/2023 5.00p 5.30p 4.80p 5.05p 157887
02/06/2023 4.90p 5.20p 4.81p 5.00p 470240
01/06/2023 5.00p 5.00p 4.80p 4.90p 691257
31/05/2023 5.00p 5.20p 4.82p 5.00p 447833
30/05/2023 5.00p 5.20p 4.80p 5.00p 665044
26/05/2023 5.05p 5.20p 4.80p 5.00p 857924
25/05/2023 4.85p 5.20p 4.85p 5.05p 627951
24/05/2023 4.95p 5.05p 4.85p 4.85p 1246167
23/05/2023 5.00p 5.10p 4.82p 4.95p 2406068
22/05/2023 5.20p 5.20p 4.90p 5.00p 387405
19/05/2023 5.15p 5.28p 5.10p 5.20p 557443
18/05/2023 4.95p 5.40p 4.83p 5.30p 4327012
17/05/2023 5.05p 5.10p 4.70p 4.95p 519525
16/05/2023 5.15p 5.20p 4.90p 5.05p 575787
15/05/2023 5.30p 5.40p 5.10p 5.15p 364738
12/05/2023 5.35p 5.49p 5.23p 5.30p 348187
11/05/2023 5.20p 5.50p 5.01p 5.35p 1138087
10/05/2023 5.35p 5.40p 4.90p 5.40p 2007364
09/05/2023 6.25p 6.50p 5.33p 5.40p 6133267
05/05/2023 5.85p 6.50p 5.85p 6.25p 2867065
04/05/2023 5.65p 6.10p 5.60p 5.80p 1128503
03/05/2023 5.55p 5.70p 5.50p 5.65p 1212066
02/05/2023 5.60p 6.20p 5.50p 5.80p 3198938
28/04/2023 5.45p 6.30p 5.44p 5.60p 6749383
27/04/2023 5.15p 5.78p 4.86p 5.40p 3854741
26/04/2023 5.10p 5.48p 5.00p 5.15p 724756
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

*Close Price adjusted for both dividends and splits