Blencowe Resources (BRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
08/07/2022 3.30p 3.41p 3.16p 3.30p 160877
07/07/2022 3.30p 3.35p 3.10p 3.30p 5525
06/07/2022 3.50p 3.50p 3.08p 3.30p 778575
05/07/2022 3.30p 3.64p 3.30p 3.50p 306368
04/07/2022 3.25p 3.40p 3.10p 3.30p 927582
01/07/2022 3.30p 3.40p 3.12p 3.25p 385300
30/06/2022 3.35p 3.40p 3.06p 3.30p 923201
29/06/2022 3.65p 3.65p 3.30p 3.35p 1013237
28/06/2022 3.40p 3.80p 3.40p 3.65p 650658
27/06/2022 3.40p 3.42p 3.33p 3.38p 251737
24/06/2022 3.25p 3.42p 3.22p 3.40p 848973
23/06/2022 3.35p 3.42p 3.13p 3.25p 1229672
22/06/2022 3.40p 3.42p 3.20p 3.25p 758756
21/06/2022 3.40p 3.42p 3.33p 3.40p 17790
20/06/2022 3.45p 3.50p 3.30p 3.40p 817080
17/06/2022 3.45p 3.60p 3.40p 3.40p 318843
16/06/2022 3.60p 3.70p 3.40p 3.45p 363066
15/06/2022 3.60p 3.69p 3.50p 3.60p 608103
14/06/2022 3.70p 3.83p 3.56p 3.60p 1128484
13/06/2022 3.95p 3.96p 3.60p 3.90p 786761
10/06/2022 3.95p 3.98p 3.87p 3.95p 139387
09/06/2022 3.85p 4.10p 3.85p 3.95p 284590
08/06/2022 3.95p 4.10p 3.70p 3.90p 988807
07/06/2022 3.95p 4.06p 3.81p 3.95p 45417
06/06/2022 3.80p 4.18p 3.70p 3.95p 593370
01/06/2022 3.75p 3.88p 3.56p 3.70p 751042
31/05/2022 3.75p 3.98p 3.53p 3.75p 638141
30/05/2022 3.85p 3.89p 3.53p 3.75p 351124
27/05/2022 3.80p 4.00p 3.71p 3.85p 111595
26/05/2022 3.80p 3.83p 3.71p 3.80p 44737
25/05/2022 3.80p 3.84p 3.71p 3.80p 183632
24/05/2022 3.85p 3.90p 3.71p 3.80p 189763
23/05/2022 3.85p 3.91p 3.71p 3.85p 260350
20/05/2022 3.85p 3.85p 3.60p 3.85p 370934
19/05/2022 3.90p 3.90p 3.61p 3.85p 541350
18/05/2022 4.00p 4.18p 3.83p 4.00p 525508
17/05/2022 4.00p 4.18p 3.86p 4.00p 603336
16/05/2022 3.90p 4.18p 3.86p 4.00p 659619
13/05/2022 3.90p 3.99p 3.80p 3.90p 758498
12/05/2022 4.05p 4.10p 3.80p 3.90p 1245510
11/05/2022 4.10p 4.10p 3.81p 4.05p 624644
10/05/2022 4.20p 4.33p 3.92p 4.10p 685106
09/05/2022 4.00p 4.33p 3.92p 4.20p 569689
06/05/2022 4.20p 4.31p 4.00p 4.05p 1287761
05/05/2022 4.25p 4.34p 4.11p 4.20p 414344
04/05/2022 4.33p 4.35p 3.90p 4.25p 2921331
03/05/2022 4.35p 4.38p 4.12p 4.33p 956489
29/04/2022 4.40p 4.49p 4.31p 4.35p 624231
28/04/2022 4.63p 4.69p 4.22p 4.40p 1289001
27/04/2022 4.75p 4.75p 4.50p 4.63p 155958
26/04/2022 4.75p 4.88p 4.40p 4.88p 1569754
25/04/2022 4.75p 4.93p 4.61p 4.75p 679979
22/04/2022 4.75p 5.00p 4.58p 4.75p 718354
21/04/2022 4.75p 4.98p 4.55p 4.75p 1040500
20/04/2022 4.75p 4.98p 4.60p 4.75p 473939
19/04/2022 4.75p 4.92p 4.50p 4.90p 1476292
14/04/2022 4.80p 4.95p 4.62p 4.75p 922347
13/04/2022 4.85p 4.95p 4.55p 4.80p 1697277
12/04/2022 5.25p 5.26p 4.56p 4.85p 4406390
11/04/2022 5.35p 5.99p 5.11p 5.25p 10658420
08/04/2022 5.05p 5.40p 5.00p 5.10p 3502783
07/04/2022 5.10p 5.40p 4.80p 5.05p 4408608
06/04/2022 5.05p 5.50p 4.81p 5.14p 4575385
05/04/2022 4.70p 5.30p 4.53p 5.05p 4021115
04/04/2022 4.63p 4.83p 4.26p 4.60p 1914616
01/04/2022 4.75p 4.75p 4.50p 4.63p 1231543
31/03/2022 4.85p 4.99p 4.50p 4.75p 712272
30/03/2022 4.45p 5.00p 4.32p 4.85p 975244
29/03/2022 4.60p 4.61p 4.30p 4.45p 300587
28/03/2022 4.80p 4.80p 4.50p 4.60p 161919
25/03/2022 4.80p 4.80p 4.60p 4.80p 226656
24/03/2022 4.64p 4.80p 4.50p 4.80p 183177
23/03/2022 4.60p 4.70p 4.50p 4.60p 165626
22/03/2022 5.00p 5.00p 4.50p 4.70p 875477
21/03/2022 5.00p 5.35p 4.85p 5.00p 760868
18/03/2022 4.85p 4.98p 4.73p 4.85p 316707
17/03/2022 4.65p 5.00p 4.61p 4.85p 686073
16/03/2022 4.65p 4.77p 4.53p 4.65p 569823
15/03/2022 4.75p 4.90p 4.50p 4.65p 950585
14/03/2022 4.50p 5.00p 4.50p 4.80p 1732904
11/03/2022 4.50p 4.60p 4.30p 4.50p 373288
10/03/2022 4.65p 4.70p 4.30p 4.50p 686120
09/03/2022 4.40p 4.80p 4.40p 4.65p 1174180
08/03/2022 3.85p 5.00p 3.77p 4.40p 2817885
07/03/2022 3.95p 4.00p 3.50p 3.70p 2276211
04/03/2022 4.25p 4.30p 3.73p 4.10p 1317515
03/03/2022 4.15p 4.37p 4.12p 4.25p 982530
02/03/2022 4.55p 4.58p 4.05p 4.15p 1762807
01/03/2022 4.75p 4.88p 4.42p 4.55p 541515
28/02/2022 4.75p 4.76p 4.60p 4.70p 1119694
25/02/2022 4.75p 4.88p 4.61p 4.75p 2107697
24/02/2022 4.85p 5.00p 4.43p 4.75p 3787035
23/02/2022 5.05p 5.15p 4.71p 4.90p 961297
22/02/2022 5.45p 6.00p 4.75p 5.05p 4883805

*Close Price adjusted for both dividends and splits