Blencowe Resources (BRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/02/2022 5.65p 5.89p 5.05p 5.25p 2789920
18/02/2022 4.95p 5.90p 4.83p 5.65p 2177682
17/02/2022 5.15p 5.74p 4.90p 4.95p 3280129
16/02/2022 4.75p 5.55p 4.64p 5.35p 1463900
15/02/2022 4.56p 5.00p 4.55p 4.75p 1393727
14/02/2022 4.80p 4.90p 4.50p 4.56p 784271
11/02/2022 4.80p 5.00p 4.41p 4.80p 1737118
10/02/2022 4.50p 5.20p 4.50p 4.80p 2139294
09/02/2022 4.45p 4.59p 4.02p 4.50p 1975820
08/02/2022 4.50p 4.80p 4.32p 4.45p 1784494
07/02/2022 4.50p 4.59p 4.34p 4.40p 369166
04/02/2022 4.40p 4.70p 4.30p 4.50p 1025330
03/02/2022 4.40p 4.51p 4.32p 4.40p 440186
02/02/2022 4.55p 4.55p 4.40p 4.40p 469426
01/02/2022 4.50p 4.70p 4.35p 4.55p 782619
31/01/2022 4.45p 4.80p 4.28p 4.40p 2031603
28/01/2022 4.25p 4.60p 4.20p 4.35p 1169271
27/01/2022 4.35p 4.50p 4.00p 4.50p 1232225
26/01/2022 4.20p 4.70p 4.06p 4.45p 1975247
25/01/2022 4.30p 4.50p 4.10p 4.10p 860028
24/01/2022 4.60p 4.70p 4.20p 4.30p 1237562
21/01/2022 4.85p 4.85p 4.43p 4.60p 611060
20/01/2022 4.50p 4.90p 4.40p 4.85p 1653512
19/01/2022 4.50p 4.95p 4.35p 4.50p 864960
18/01/2022 4.50p 4.90p 4.06p 4.50p 3369998
17/01/2022 3.90p 4.69p 3.50p 4.50p 40070740
14/01/2022 4.10p 4.14p 3.86p 3.95p 775313
13/01/2022 4.30p 4.40p 4.03p 4.10p 1001920
12/01/2022 4.25p 4.29p 4.05p 4.26p 1456196
10/01/2022 4.55p 4.60p 4.40p 4.60p 110370
07/01/2022 4.60p 4.60p 4.50p 4.55p 235050
06/01/2022 4.80p 4.80p 4.50p 4.60p 257712
05/01/2022 4.80p 4.80p 4.64p 4.80p 123419
04/01/2022 4.60p 5.00p 4.50p 4.80p 831438
03/01/2022 4.60p 4.68p 4.50p 4.60p 125240
31/12/2021 4.60p 4.68p 4.50p 4.60p 125240
30/12/2021 4.60p 4.70p 4.52p 4.60p 1125550
29/12/2021 4.65p 4.70p 4.50p 4.64p 148447
28/12/2021 4.60p 4.79p 4.41p 4.65p 471066
27/12/2021 4.60p 4.79p 4.41p 4.65p 471066
24/12/2021 4.60p 4.79p 4.41p 4.65p 471066
23/12/2021 4.45p 4.60p 4.45p 4.60p 2084916
22/12/2021 4.40p 4.48p 4.40p 4.45p 305000
21/12/2021 4.20p 4.43p 4.20p 4.40p 543356
20/12/2021 4.30p 4.31p 4.00p 4.20p 535512
17/12/2021 4.30p 4.33p 4.20p 4.30p 2573758
16/12/2021 4.40p 4.43p 4.25p 4.30p 595979
15/12/2021 4.45p 4.60p 4.30p 4.40p 1842791
14/12/2021 4.65p 4.65p 4.45p 4.45p 124157
13/12/2021 4.65p 4.65p 4.56p 4.65p 200000
10/12/2021 4.65p 4.70p 4.65p 4.65p 0
09/12/2021 4.85p 4.85p 4.64p 4.70p 958948
08/12/2021 4.90p 4.90p 4.70p 4.85p 307334
07/12/2021 4.90p 5.00p 4.80p 4.94p 202834
06/12/2021 4.90p 4.94p 4.90p 4.90p 766
03/12/2021 4.90p 5.00p 4.78p 4.90p 264189
02/12/2021 4.95p 5.10p 4.60p 5.10p 367741
01/12/2021 4.95p 5.10p 4.86p 5.10p 124644
30/11/2021 4.95p 5.10p 4.86p 4.95p 162170
29/11/2021 5.13p 5.13p 4.80p 4.95p 861052
26/11/2021 5.13p 5.20p 5.01p 5.13p 333932
25/11/2021 5.25p 5.33p 5.05p 5.13p 183300
24/11/2021 5.20p 5.40p 5.10p 5.25p 475980
23/11/2021 5.70p 5.75p 5.00p 5.20p 1097374
22/11/2021 5.65p 5.75p 5.30p 5.70p 125751
19/11/2021 5.48p 6.00p 5.30p 5.65p 335169
18/11/2021 5.30p 5.70p 5.19p 5.40p 155887
17/11/2021 5.25p 5.34p 5.13p 5.30p 1032168
16/11/2021 5.25p 5.35p 5.25p 5.25p 114687
15/11/2021 5.25p 5.44p 5.25p 5.25p 172422
12/11/2021 5.38p 5.39p 5.00p 5.25p 96622
11/11/2021 5.38p 5.40p 5.28p 5.38p 58818
10/11/2021 5.38p 5.44p 5.26p 5.38p 114588
09/11/2021 5.50p 5.50p 5.26p 5.38p 259778
08/11/2021 5.75p 5.75p 5.26p 5.50p 127133
05/11/2021 5.75p 5.75p 5.57p 5.75p 28394
04/11/2021 5.63p 6.00p 5.49p 5.75p 65555
03/11/2021 6.08p 6.08p 5.31p 5.63p 690541
02/11/2021 5.88p 6.40p 5.88p 6.08p 463739
01/11/2021 5.88p 5.89p 5.77p 5.88p 15187
29/10/2021 6.00p 6.25p 5.77p 5.88p 770446
28/10/2021 6.00p 6.09p 5.75p 6.00p 25196
27/10/2021 6.00p 6.00p 5.75p 6.00p 279
26/10/2021 6.00p 6.15p 5.78p 6.00p 136217
25/10/2021 6.13p 6.47p 5.90p 6.00p 732742
22/10/2021 6.13p 6.19p 5.77p 6.13p 151630
21/10/2021 5.75p 6.20p 5.75p 6.00p 215727
20/10/2021 5.75p 5.95p 5.52p 5.75p 219121
19/10/2021 5.63p 5.65p 5.50p 5.63p 12064
18/10/2021 5.63p 5.65p 5.50p 5.63p 14320
15/10/2021 5.63p 5.74p 5.50p 5.63p 64222
14/10/2021 5.63p 5.65p 5.63p 5.63p 24446
13/10/2021 5.63p 5.65p 5.30p 5.63p 64719
12/10/2021 5.35p 5.69p 5.30p 5.63p 642381
11/10/2021 5.35p 5.35p 5.08p 5.35p 45811
08/10/2021 5.35p 5.35p 5.20p 5.35p 43732
07/10/2021 5.35p 5.40p 5.22p 5.35p 53998
06/10/2021 5.63p 5.63p 5.00p 5.35p 807293
05/10/2021 5.88p 5.88p 5.10p 5.50p 781522
04/10/2021 6.13p 6.13p 5.99p 6.00p 95927
01/10/2021 6.63p 6.63p 5.77p 6.13p 300161
30/09/2021 6.50p 6.50p 6.05p 6.40p 360777
29/09/2021 6.50p 7.00p 6.04p 6.50p 2114995
28/09/2021 6.50p 6.61p 6.08p 6.50p 79459
27/09/2021 6.50p 6.55p 6.03p 6.50p 156842
24/09/2021 6.50p 6.61p 6.03p 6.50p 114564
23/09/2021 6.25p 6.25p 6.03p 6.25p 57723
22/09/2021 6.25p 6.25p 6.02p 6.25p 215693
21/09/2021 6.25p 6.25p 6.00p 6.25p 46052
20/09/2021 6.50p 6.90p 6.00p 6.25p 356819
17/09/2021 6.13p 6.68p 6.06p 6.38p 736773
16/09/2021 6.13p 6.25p 6.00p 6.13p 483790
15/09/2021 6.13p 6.25p 6.00p 6.13p 236951
14/09/2021 5.88p 6.21p 5.57p 6.13p 827235
13/09/2021 5.88p 5.90p 5.57p 5.88p 3298
10/09/2021 5.63p 6.25p 5.56p 5.88p 524578
09/09/2021 5.50p 5.75p 5.25p 5.38p 883847
08/09/2021 5.38p 5.75p 5.25p 5.60p 1153446
07/09/2021 5.38p 5.50p 5.33p 5.38p 870553
06/09/2021 5.38p 5.50p 5.38p 5.38p 232086
03/09/2021 5.50p 5.50p 5.33p 5.38p 325426
02/09/2021 5.50p 5.69p 5.35p 5.50p 6895
01/09/2021 5.50p 5.70p 5.35p 5.50p 8205
31/08/2021 5.50p 5.70p 5.33p 5.50p 134566
30/08/2021 5.58p 5.58p 5.30p 5.50p 140598
27/08/2021 5.58p 5.58p 5.30p 5.50p 140598
26/08/2021 5.58p 5.74p 5.58p 5.58p 4848
25/08/2021 5.58p 5.58p 5.33p 5.58p 16053
24/08/2021 5.58p 5.74p 5.58p 5.58p 11000
23/08/2021 5.58p 5.74p 5.33p 5.58p 54622
20/08/2021 5.58p 5.76p 5.33p 5.58p 36091
19/08/2021 5.58p 5.76p 5.58p 5.58p 12058
18/08/2021 5.58p 5.58p 5.58p 5.58p 0
17/08/2021 5.58p 5.77p 5.30p 5.58p 419799
16/08/2021 5.78p 6.02p 5.55p 5.58p 56464
13/08/2021 5.63p 5.63p 5.60p 5.63p 177260
12/08/2021 5.63p 5.63p 5.42p 5.63p 115878
11/08/2021 5.63p 5.95p 5.42p 5.63p 29953
10/08/2021 5.50p 5.75p 5.50p 5.63p 91077
09/08/2021 5.50p 5.75p 5.36p 5.50p 155325
06/08/2021 5.78p 6.05p 5.38p 5.50p 564402
05/08/2021 5.63p 6.05p 5.50p 5.78p 235522
04/08/2021 5.63p 6.00p 5.63p 5.63p 66687
03/08/2021 5.63p 5.63p 5.30p 5.63p 6500
02/08/2021 5.50p 5.74p 5.50p 5.63p 15000
30/07/2021 5.50p 5.73p 5.50p 5.50p 99827
29/07/2021 5.75p 5.75p 5.25p 5.50p 602322
28/07/2021 5.75p 5.93p 5.53p 5.75p 551807
27/07/2021 5.75p 5.93p 5.53p 5.75p 87412
26/07/2021 5.75p 5.75p 5.75p 5.75p 0
23/07/2021 5.75p 5.93p 5.75p 5.75p 3095
22/07/2021 5.50p 6.00p 5.50p 5.75p 99191
21/07/2021 5.50p 5.64p 5.50p 5.50p 115492
20/07/2021 5.63p 5.64p 5.30p 5.50p 276111
19/07/2021 6.03p 6.05p 5.53p 5.60p 456888
16/07/2021 6.13p 6.13p 6.00p 6.03p 355881
15/07/2021 6.13p 6.20p 6.05p 6.13p 148742
14/07/2021 6.75p 6.75p 6.02p 6.13p 1272740
13/07/2021 6.75p 7.24p 6.28p 6.75p 1268050
12/07/2021 6.25p 6.25p 6.06p 6.25p 16898
09/07/2021 6.25p 6.25p 6.08p 6.25p 208548
08/07/2021 6.25p 6.38p 6.23p 6.25p 32580
07/07/2021 6.25p 6.38p 6.25p 6.25p 289024
06/07/2021 6.75p 6.75p 6.00p 6.25p 364347
05/07/2021 6.75p 6.85p 6.53p 6.75p 212932
02/07/2021 6.75p 6.88p 6.75p 6.75p 13214
01/07/2021 6.75p 6.75p 6.50p 6.75p 28463
30/06/2021 6.75p 6.88p 6.69p 6.75p 5192
29/06/2021 6.75p 6.75p 6.53p 6.75p 42501
28/06/2021 6.50p 6.75p 6.50p 6.75p 20707
25/06/2021 6.50p 6.70p 6.16p 6.50p 39685
24/06/2021 6.50p 6.70p 6.17p 6.50p 51000
23/06/2021 6.50p 6.73p 6.17p 6.50p 19705
22/06/2021 6.50p 6.73p 6.17p 6.50p 84514
21/06/2021 6.50p 6.74p 6.16p 6.50p 110980
18/06/2021 6.50p 7.00p 6.50p 6.50p 6728638
17/06/2021 6.50p 6.76p 6.20p 6.50p 77656
16/06/2021 6.50p 6.77p 6.32p 6.50p 76027
15/06/2021 6.50p 6.83p 6.31p 6.50p 104681
14/06/2021 6.63p 6.85p 6.46p 6.63p 49999
11/06/2021 6.63p 6.89p 6.44p 6.63p 39165
10/06/2021 6.88p 6.97p 6.43p 6.63p 192083
09/06/2021 6.75p 6.75p 6.61p 6.75p 132255
08/06/2021 6.75p 6.98p 6.55p 6.75p 84735
07/06/2021 6.75p 6.75p 6.75p 6.75p 0
04/06/2021 6.75p 6.83p 6.75p 6.75p 20068
03/06/2021 6.75p 6.93p 6.45p 6.75p 327458
02/06/2021 6.50p 6.93p 6.50p 6.75p 106986
01/06/2021 6.38p 6.70p 6.38p 6.50p 51319
31/05/2021 6.38p 6.70p 6.13p 6.38p 7140
28/05/2021 6.38p 6.70p 6.13p 6.38p 7140
27/05/2021 6.38p 6.70p 6.13p 6.38p 53384
26/05/2021 6.38p 6.70p 6.13p 6.38p 23054
25/05/2021 6.38p 6.50p 6.13p 6.38p 163539
24/05/2021 6.75p 7.00p 6.05p 6.38p 434606
21/05/2021 6.25p 6.49p 6.25p 6.25p 9682
20/05/2021 6.50p 6.50p 6.08p 6.25p 308638
19/05/2021 6.50p 6.80p 6.08p 6.50p 233558
18/05/2021 6.63p 6.73p 6.08p 6.50p 79358
17/05/2021 6.63p 6.89p 6.30p 6.63p 72406

*Close Price adjusted for both dividends and splits