Blencowe Resources (BRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/05/2021 6.25p 6.74p 6.08p 6.50p 343542
13/05/2021 6.25p 6.50p 6.08p 6.25p 172121
12/05/2021 6.13p 6.49p 6.13p 6.25p 29219
11/05/2021 6.13p 6.25p 6.03p 6.13p 1322403
10/05/2021 6.38p 6.46p 6.06p 6.13p 581690
07/05/2021 6.38p 6.46p 6.03p 6.38p 478609
06/05/2021 6.25p 6.50p 6.14p 6.38p 364106
05/05/2021 6.25p 6.42p 6.13p 6.25p 164650
04/05/2021 6.25p 6.58p 6.06p 6.25p 582522
03/05/2021 6.63p 6.63p 6.00p 6.30p 1114497
30/04/2021 6.63p 6.63p 6.00p 6.30p 1114497
29/04/2021 6.38p 6.76p 6.10p 6.63p 433091
28/04/2021 6.63p 6.63p 6.25p 6.38p 374326
27/04/2021 6.50p 6.67p 6.28p 6.63p 155992
26/04/2021 6.88p 6.88p 6.01p 6.50p 2018184
23/04/2021 6.88p 6.88p 6.75p 6.88p 53567
22/04/2021 6.88p 6.88p 6.75p 6.88p 313485
21/04/2021 7.00p 7.00p 6.15p 7.00p 257712
20/04/2021 7.00p 7.12p 6.35p 7.00p 449643
19/04/2021 7.00p 7.15p 6.78p 7.00p 134437
16/04/2021 6.88p 7.17p 6.78p 7.00p 130387
15/04/2021 7.13p 7.25p 6.78p 6.88p 799032
14/04/2021 7.38p 7.38p 6.75p 7.13p 945952
13/04/2021 8.13p 8.90p 7.17p 7.38p 2438151
12/04/2021 8.00p 8.25p 7.78p 8.25p 194912
09/04/2021 8.00p 8.14p 7.78p 8.00p 115137
08/04/2021 7.63p 8.19p 7.50p 8.00p 2433709
07/04/2021 7.63p 8.01p 7.34p 7.63p -737763
06/04/2021 8.00p 8.19p 7.30p 7.63p 524500
05/04/2021 8.00p 8.10p 7.75p 8.00p 118985
02/04/2021 8.00p 8.10p 7.75p 8.00p 118985
01/04/2021 8.00p 8.10p 7.75p 8.00p 118985
31/03/2021 8.13p 8.13p 7.80p 8.00p 130901
30/03/2021 8.00p 8.45p 7.85p 8.13p 130728
29/03/2021 8.38p 8.38p 7.80p 8.00p 335269
26/03/2021 8.63p 8.63p 8.04p 8.38p 37966
25/03/2021 8.63p 8.70p 8.25p 8.63p 145949
24/03/2021 8.75p 8.75p 8.57p 8.63p 109966
23/03/2021 9.00p 9.10p 8.50p 8.75p 498571
22/03/2021 8.25p 9.18p 8.00p 9.00p 66074
19/03/2021 8.25p 8.50p 8.01p 8.25p 142033
18/03/2021 7.88p 8.50p 7.63p 8.25p 241486
17/03/2021 7.75p 8.00p 7.50p 7.88p 162964
16/03/2021 7.88p 8.00p 7.16p 7.75p 490532
15/03/2021 8.25p 8.25p 7.50p 7.88p 371318
12/03/2021 8.25p 8.50p 8.00p 8.25p 28497
11/03/2021 8.25p 8.25p 8.00p 8.25p 70753
10/03/2021 8.25p 8.37p 8.00p 8.25p 39689
09/03/2021 8.25p 8.25p 8.00p 8.25p 62568
08/03/2021 8.63p 8.67p 8.00p 8.25p 197687
05/03/2021 8.50p 8.70p 8.11p 8.63p 127679
04/03/2021 8.63p 9.00p 8.28p 8.50p 213543
03/03/2021 8.75p 9.00p 8.51p 8.63p 110119
02/03/2021 8.75p 8.95p 8.50p 8.75p 223551
01/03/2021 8.75p 9.25p 8.53p 8.63p 277048
26/02/2021 8.50p 8.75p 8.32p 8.50p 46725
25/02/2021 8.75p 8.84p 8.25p 8.50p 364405
24/02/2021 9.13p 9.13p 8.56p 8.75p 174607
23/02/2021 9.13p 9.13p 7.70p 9.13p 124962
22/02/2021 9.13p 9.50p 8.79p 9.13p 57274
19/02/2021 9.00p 9.50p 8.85p 9.13p 104131
18/02/2021 9.13p 9.25p 8.86p 9.00p 299600
17/02/2021 8.63p 9.50p 8.63p 9.25p 465199
16/02/2021 8.63p 8.98p 8.30p 8.63p 417206
15/02/2021 8.13p 8.75p 7.95p 8.63p 275131
12/02/2021 8.38p 8.70p 7.89p 8.13p 170361
11/02/2021 8.00p 8.50p 8.00p 8.38p 358594
10/02/2021 7.38p 8.23p 7.05p 8.00p 839935
09/02/2021 7.13p 7.73p 7.00p 7.38p 227653
08/02/2021 7.75p 8.19p 6.75p 7.13p 1263017
05/02/2021 7.38p 7.75p 7.00p 7.25p 260500
04/02/2021 7.38p 7.45p 7.00p 7.38p 209302
03/02/2021 7.38p 7.38p 6.85p 7.38p 92339
02/02/2021 7.50p 7.75p 6.95p 6.95p 403565
01/02/2021 7.50p 7.57p 7.26p 7.50p 42683
29/01/2021 7.50p 7.57p 7.25p 7.50p 40383
28/01/2021 7.50p 7.60p 7.26p 7.50p 70142
27/01/2021 7.50p 7.68p 7.33p 7.50p 50296
26/01/2021 8.13p 8.13p 7.25p 7.50p 691688
25/01/2021 8.13p 8.50p 7.75p 8.15p 646869
22/01/2021 8.13p 8.44p 7.75p 8.13p 114933
21/01/2021 8.25p 8.40p 7.75p 7.75p 523915
20/01/2021 8.13p 8.41p 7.79p 8.25p 314780
19/01/2021 8.13p 8.41p 7.60p 8.13p 154533
18/01/2021 8.13p 8.46p 7.79p 8.13p 361979
15/01/2021 8.03p 8.23p 7.64p 8.03p 269821
14/01/2021 8.25p 8.39p 7.85p 8.03p 269307
13/01/2021 8.88p 8.90p 7.84p 8.25p 594287
12/01/2021 9.00p 9.25p 8.75p 8.75p 158823
11/01/2021 8.75p 9.25p 8.50p 9.00p 1176968
08/01/2021 8.00p 9.00p 8.00p 8.75p 749785
07/01/2021 8.00p 8.24p 7.80p 8.00p 715523
06/01/2021 7.75p 8.23p 7.66p 8.00p 550651
05/01/2021 7.50p 8.13p 7.50p 7.75p 811135
04/01/2021 7.63p 7.66p 7.25p 7.50p 194792
31/12/2020 7.63p 7.85p 7.25p 7.63p 164113
30/12/2020 6.88p 8.00p 6.82p 7.63p 1320910
29/12/2020 6.38p 7.00p 6.38p 6.88p 910557
24/12/2020 6.13p 6.68p 6.03p 6.38p 188767
23/12/2020 6.13p 6.33p 5.80p 6.13p 353593
22/12/2020 6.13p 6.33p 6.13p 6.13p 342110
21/12/2020 6.25p 6.34p 5.77p 6.10p 178979
18/12/2020 6.25p 6.36p 6.08p 6.25p 69067
17/12/2020 6.13p 6.40p 6.00p 6.25p 456532
16/12/2020 6.00p 6.35p 5.63p 6.13p 74861
15/12/2020 6.25p 6.29p 6.25p 6.25p 7846
14/12/2020 6.25p 6.35p 6.00p 6.25p 294651
11/12/2020 6.13p 6.25p 6.03p 6.13p 127696
10/12/2020 6.13p 6.20p 6.00p 6.13p 291870
09/12/2020 6.50p 6.50p 6.13p 6.13p 258257
08/12/2020 6.50p 7.00p 6.00p 6.50p 340199
07/12/2020 6.75p 6.75p 5.88p 6.50p 89962
04/12/2020 6.75p 6.75p 6.51p 6.75p 166934
03/12/2020 6.75p 6.75p 6.51p 6.75p 70631
02/12/2020 6.75p 6.88p 6.50p 6.75p 86848
01/12/2020 6.75p 6.95p 6.54p 6.75p 177092
30/11/2020 6.38p 7.00p 6.27p 6.75p 539541
27/11/2020 6.25p 6.47p 6.06p 6.38p 209168
26/11/2020 6.25p 6.42p 6.04p 6.25p 206540
25/11/2020 6.10p 6.24p 5.78p 6.10p 32000
24/11/2020 6.10p 6.24p 5.76p 6.10p 125968
23/11/2020 6.10p 6.30p 5.74p 6.10p 100471
20/11/2020 5.98p 6.10p 5.98p 6.10p 40874
19/11/2020 5.98p 6.03p 5.25p 5.98p 132212
18/11/2020 5.98p 6.04p 5.70p 6.00p 106791
17/11/2020 6.10p 6.10p 5.70p 5.98p 170950
16/11/2020 6.10p 6.26p 5.77p 6.10p 45039
13/11/2020 6.10p 6.19p 5.77p 6.10p 105072
12/11/2020 6.10p 6.27p 5.74p 6.10p 218244
10/11/2020 6.38p 6.38p 5.60p 6.10p 438826
09/11/2020 6.63p 6.73p 6.04p 6.38p 641134
06/11/2020 6.00p 6.91p 6.00p 6.63p 352249
05/11/2020 5.48p 6.38p 5.48p 6.00p 392191
04/11/2020 5.70p 5.70p 5.08p 5.48p 990859
03/11/2020 5.70p 5.98p 5.41p 5.70p 183819
02/11/2020 5.95p 6.10p 5.15p 5.70p 130962
30/10/2020 5.95p 6.14p 5.95p 5.95p 1524
29/10/2020 6.20p 6.22p 5.50p 5.95p 200373
28/10/2020 7.13p 7.13p 6.00p 6.20p 527378
27/10/2020 7.13p 7.13p 6.75p 6.75p 167906
26/10/2020 7.25p 7.50p 6.75p 7.13p 161170
23/10/2020 7.38p 7.38p 7.00p 7.25p 159256
22/10/2020 7.38p 7.42p 7.02p 7.38p 14448
21/10/2020 7.38p 7.75p 7.00p 7.38p 261563
20/10/2020 7.00p 7.71p 7.00p 7.38p 1019404
19/10/2020 6.50p 7.50p 6.50p 7.25p 635713
16/10/2020 6.13p 7.00p 6.06p 6.50p 1332887
15/10/2020 6.75p 7.44p 5.85p 6.13p 1179578
14/10/2020 5.88p 7.00p 5.88p 6.75p 946949
13/10/2020 5.25p 6.24p 4.65p 5.88p 3833711
12/10/2020 5.40p 5.48p 5.00p 5.25p 833181
09/10/2020 5.40p 5.50p 5.00p 5.40p 130381
08/10/2020 5.40p 5.60p 5.00p 5.40p 157264
07/10/2020 5.40p 5.68p 5.11p 5.40p 432447
06/10/2020 5.15p 5.60p 5.07p 5.40p 453460
05/10/2020 4.85p 5.30p 4.85p 5.15p 630514
02/10/2020 4.85p 4.90p 4.71p 4.85p 230052
01/10/2020 4.90p 4.90p 4.70p 4.85p 1243495
30/09/2020 4.90p 4.90p 4.50p 4.90p 2422400
29/09/2020 5.05p 5.05p 4.63p 4.90p 306990
28/09/2020 5.00p 5.15p 4.80p 5.05p 55524
25/09/2020 4.85p 5.15p 4.85p 5.00p 221906
24/09/2020 4.85p 4.92p 4.73p 4.85p 81738
23/09/2020 4.85p 4.92p 4.73p 4.85p 49612
22/09/2020 5.10p 5.10p 4.70p 4.85p 145042
21/09/2020 5.10p 5.17p 4.85p 5.10p 61002
18/09/2020 5.10p 5.19p 4.85p 5.10p 154897
17/09/2020 5.15p 5.20p 5.10p 5.10p 100000
16/09/2020 5.15p 5.20p 5.15p 5.15p 57144
15/09/2020 5.15p 5.39p 5.15p 5.15p 19576
14/09/2020 5.00p 5.40p 5.00p 5.15p 47829
11/09/2020 4.88p 5.40p 4.88p 5.00p 660518
10/09/2020 4.88p 5.15p 4.68p 4.88p 168854
09/09/2020 5.15p 5.20p 4.50p 4.88p 538309
08/09/2020 5.25p 5.40p 5.00p 5.15p 167888
07/09/2020 5.25p 5.40p 5.25p 5.25p 147024
04/09/2020 5.38p 5.40p 4.74p 5.25p 647525
03/09/2020 5.53p 5.53p 5.26p 5.38p 155966
02/09/2020 5.53p 5.53p 5.26p 5.53p 50407
01/09/2020 5.53p 5.54p 5.53p 5.53p 17871
28/08/2020 5.53p 5.55p 5.27p 5.53p 85250
27/08/2020 5.48p 5.60p 5.27p 5.53p 273739
26/08/2020 5.48p 5.60p 5.27p 5.48p 164790
25/08/2020 5.48p 5.60p 5.33p 5.48p 65943
24/08/2020 5.48p 5.60p 5.33p 5.48p 122683
21/08/2020 5.48p 5.60p 5.33p 5.48p 126447
20/08/2020 5.48p 5.60p 5.48p 5.48p 90000
19/08/2020 5.53p 5.60p 5.33p 5.48p 283057
18/08/2020 5.53p 5.63p 5.29p 5.53p 421021
17/08/2020 5.53p 5.64p 5.50p 5.53p 235551
14/08/2020 5.25p 5.70p 5.25p 5.53p 474365
13/08/2020 5.50p 5.52p 5.05p 5.25p 365059
12/08/2020 5.75p 5.75p 5.50p 5.50p 56394
11/08/2020 5.75p 5.84p 5.50p 5.75p 82547
10/08/2020 5.75p 5.99p 5.59p 5.75p 542610
07/08/2020 5.75p 5.95p 5.75p 5.75p 36941
06/08/2020 5.75p 5.75p 5.75p 5.75p 0
05/08/2020 5.75p 5.75p 5.75p 5.75p 0
04/08/2020 5.80p 6.12p 5.75p 5.75p 25000
03/08/2020 5.75p 6.14p 5.37p 5.63p 46537

*Close Price adjusted for both dividends and splits