Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Blencowe Resources (BRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2024 | 4.45p | 4.70p | 4.30p | 4.55p | 542339 |
| 04/03/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 471713 |
| 01/03/2024 | 4.60p | 4.70p | 4.32p | 4.45p | 1014281 |
| 29/02/2024 | 4.65p | 4.80p | 4.50p | 4.60p | 219287 |
| 28/02/2024 | 4.65p | 4.80p | 4.50p | 4.65p | 280156 |
| 27/02/2024 | 4.45p | 4.80p | 4.20p | 4.65p | 918794 |
| 26/02/2024 | 4.45p | 4.62p | 4.20p | 4.20p | 151071 |
| 23/02/2024 | 4.45p | 4.67p | 4.20p | 4.45p | 648193 |
| 22/02/2024 | 4.25p | 4.60p | 4.05p | 4.40p | 1824827 |
| 21/02/2024 | 4.25p | 4.50p | 4.10p | 4.25p | 828376 |
| 20/02/2024 | 4.15p | 4.45p | 4.03p | 4.25p | 1248049 |
| 19/02/2024 | 4.15p | 4.30p | 4.00p | 4.15p | 514683 |
| 16/02/2024 | 4.30p | 4.40p | 4.02p | 4.15p | 748908 |
| 15/02/2024 | 4.35p | 4.50p | 4.12p | 4.30p | 226560 |
| 14/02/2024 | 4.45p | 4.70p | 4.20p | 4.35p | 863935 |
| 13/02/2024 | 4.30p | 4.68p | 4.20p | 4.45p | 440257 |
| 12/02/2024 | 4.45p | 4.48p | 4.20p | 4.30p | 341336 |
| 09/02/2024 | 4.45p | 4.48p | 4.20p | 4.45p | 164451 |
| 08/02/2024 | 4.45p | 4.70p | 4.20p | 4.45p | 250186 |
| 07/02/2024 | 4.45p | 4.55p | 4.20p | 4.45p | 371562 |
| 06/02/2024 | 4.35p | 4.80p | 4.20p | 4.45p | 3052208 |
| 05/02/2024 | 3.95p | 4.08p | 3.75p | 3.75p | 150317 |
| 02/02/2024 | 3.95p | 4.10p | 3.80p | 3.95p | 381650 |
| 01/02/2024 | 3.95p | 4.00p | 3.80p | 3.95p | 221403 |
| 31/01/2024 | 4.13p | 4.25p | 3.55p | 3.95p | 5424279 |
| 30/01/2024 | 4.48p | 4.50p | 4.04p | 4.34p | 1009484 |
| 29/01/2024 | 4.30p | 4.70p | 4.10p | 4.48p | 960270 |
| 26/01/2024 | 4.45p | 4.59p | 4.10p | 4.30p | 706070 |
| 25/01/2024 | 4.50p | 4.70p | 4.18p | 4.45p | 795408 |
| 24/01/2024 | 4.45p | 4.45p | 4.10p | 4.30p | 1092975 |
| 23/01/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 75351 |
| 22/01/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 494552 |
| 19/01/2024 | 4.45p | 4.60p | 4.30p | 4.45p | 166072 |
| 18/01/2024 | 4.45p | 4.59p | 4.23p | 4.45p | 466444 |
| 17/01/2024 | 4.55p | 4.67p | 4.30p | 4.45p | 143008 |
| 16/01/2024 | 4.75p | 5.00p | 4.40p | 4.50p | 215731 |
| 15/01/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 337013 |
| 12/01/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 58942 |
| 11/01/2024 | 4.75p | 5.00p | 4.51p | 4.75p | 88395 |
| 10/01/2024 | 4.75p | 5.00p | 4.43p | 4.75p | 791439 |
| 09/01/2024 | 4.75p | 5.00p | 4.54p | 4.75p | 80596 |
| 08/01/2024 | 4.75p | 5.00p | 4.60p | 4.75p | 227084 |
| 05/01/2024 | 4.75p | 4.98p | 4.53p | 4.75p | 157154 |
| 04/01/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 345085 |
| 03/01/2024 | 4.45p | 4.80p | 4.34p | 4.75p | 1112350 |
| 02/01/2024 | 4.95p | 5.00p | 4.30p | 4.45p | 3123235 |
| 29/12/2023 | 4.80p | 5.00p | 4.62p | 4.80p | 105993 |
| 28/12/2023 | 4.80p | 5.00p | 4.51p | 4.80p | 255812 |
| 27/12/2023 | 4.70p | 5.00p | 4.60p | 4.80p | 210243 |
| 22/12/2023 | 4.70p | 4.79p | 4.60p | 4.70p | 269652 |
| 21/12/2023 | 4.70p | 4.90p | 4.60p | 4.70p | 102229 |
| 20/12/2023 | 4.70p | 4.80p | 4.61p | 4.70p | 189012 |
| 19/12/2023 | 4.80p | 4.85p | 4.63p | 4.70p | 285571 |
| 18/12/2023 | 4.80p | 4.90p | 4.70p | 4.80p | 647382 |
| 15/12/2023 | 4.85p | 4.99p | 4.72p | 4.80p | 225392 |
| 14/12/2023 | 4.85p | 5.00p | 4.70p | 4.85p | 56470 |
| 13/12/2023 | 5.05p | 5.06p | 4.70p | 4.85p | 885576 |
| 12/12/2023 | 5.05p | 5.16p | 4.90p | 5.05p | 131806 |
| 11/12/2023 | 4.90p | 5.18p | 4.90p | 5.05p | 628951 |
| 08/12/2023 | 4.90p | 5.10p | 4.83p | 5.10p | 285532 |
| 07/12/2023 | 5.15p | 5.30p | 4.80p | 4.90p | 442581 |
| 06/12/2023 | 5.15p | 5.20p | 5.00p | 5.15p | 302190 |
| 05/12/2023 | 5.15p | 5.20p | 5.00p | 5.15p | 63730 |
| 04/12/2023 | 5.45p | 5.70p | 5.00p | 5.15p | 1522518 |
| 01/12/2023 | 5.50p | 5.80p | 5.20p | 5.45p | 1695931 |
| 30/11/2023 | 5.05p | 5.70p | 5.00p | 5.45p | 1179824 |
| 29/11/2023 | 5.05p | 5.20p | 4.97p | 5.05p | 342734 |
| 28/11/2023 | 5.05p | 5.20p | 4.90p | 5.05p | 373425 |
| 27/11/2023 | 5.05p | 5.30p | 4.94p | 5.05p | 204249 |
| 24/11/2023 | 5.05p | 5.07p | 4.91p | 5.05p | 407900 |
| 23/11/2023 | 4.95p | 5.20p | 4.90p | 5.05p | 1077363 |
| 22/11/2023 | 5.00p | 5.06p | 4.90p | 4.95p | 269947 |
| 21/11/2023 | 5.05p | 5.20p | 4.90p | 5.00p | 817849 |
| 20/11/2023 | 5.05p | 5.20p | 4.90p | 5.05p | 291024 |
| 17/11/2023 | 5.05p | 5.20p | 4.92p | 5.05p | 775124 |
| 16/11/2023 | 5.45p | 5.50p | 5.00p | 5.05p | 1088435 |
| 15/11/2023 | 4.85p | 5.67p | 4.74p | 5.45p | 2424572 |
| 14/11/2023 | 4.85p | 4.99p | 4.74p | 4.85p | 125491 |
| 13/11/2023 | 4.85p | 5.00p | 4.70p | 4.85p | 265658 |
| 10/11/2023 | 4.85p | 5.10p | 4.72p | 4.85p | 265797 |
| 09/11/2023 | 4.90p | 5.10p | 4.70p | 4.85p | 965257 |
| 08/11/2023 | 5.00p | 5.09p | 4.72p | 4.90p | 159763 |
| 07/11/2023 | 5.10p | 5.30p | 4.91p | 5.00p | 289079 |
| 06/11/2023 | 5.25p | 5.30p | 5.00p | 5.10p | 194946 |
| 03/11/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 842325 |
| 02/11/2023 | 5.25p | 5.28p | 5.00p | 5.25p | 607356 |
| 01/11/2023 | 5.30p | 5.50p | 5.05p | 5.25p | 1730334 |
| 31/10/2023 | 5.05p | 5.40p | 4.90p | 5.30p | 1349007 |
| 30/10/2023 | 5.15p | 5.50p | 4.85p | 5.00p | 2946768 |
| 27/10/2023 | 5.00p | 5.10p | 4.90p | 4.95p | 677017 |
| 26/10/2023 | 4.75p | 5.10p | 4.70p | 5.00p | 950554 |
| 25/10/2023 | 5.25p | 5.40p | 4.71p | 4.95p | 3181234 |
| 24/10/2023 | 4.85p | 5.40p | 4.76p | 5.25p | 2088000 |
| 23/10/2023 | 4.55p | 5.10p | 4.45p | 4.80p | 1992312 |
| 20/10/2023 | 4.55p | 4.69p | 4.30p | 4.55p | 1382995 |
| 19/10/2023 | 4.65p | 4.70p | 4.52p | 4.69p | 463056 |
| 18/10/2023 | 4.65p | 4.70p | 4.61p | 4.65p | 427056 |
| 17/10/2023 | 4.75p | 4.89p | 4.61p | 4.65p | 1113614 |
| 16/10/2023 | 4.85p | 5.10p | 4.60p | 4.75p | 773374 |
| 13/10/2023 | 4.90p | 5.00p | 4.80p | 4.85p | 777730 |
| 12/10/2023 | 4.90p | 5.10p | 4.80p | 4.90p | 2192501 |
| 11/10/2023 | 4.75p | 5.00p | 4.70p | 5.00p | 986194 |
| 10/10/2023 | 4.75p | 5.26p | 4.70p | 4.75p | 3520933 |
| 09/10/2023 | 4.75p | 4.90p | 4.70p | 4.75p | 957385 |
| 06/10/2023 | 4.75p | 4.90p | 4.70p | 4.75p | 1269051 |
| 05/10/2023 | 4.80p | 4.90p | 4.70p | 4.90p | 1600972 |
| 04/10/2023 | 5.20p | 5.40p | 4.70p | 4.80p | 1650251 |
| 03/10/2023 | 4.95p | 5.40p | 4.90p | 5.00p | 2890560 |
| 02/10/2023 | 4.80p | 5.10p | 4.70p | 4.95p | 680214 |
| 29/09/2023 | 4.80p | 4.90p | 4.70p | 4.80p | 852096 |
| 28/09/2023 | 5.00p | 5.14p | 4.70p | 4.80p | 2025363 |
| 27/09/2023 | 5.15p | 5.30p | 4.90p | 5.00p | 966564 |
| 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 |
*Close Price adjusted for both dividends and splits