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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Blencowe Resources (BRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 20313 |
| 23/12/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 117568 |
| 20/12/2024 | 3.75p | 4.00p | 3.61p | 3.75p | 30165 |
| 19/12/2024 | 3.75p | 4.00p | 3.60p | 3.75p | 91949 |
| 18/12/2024 | 3.90p | 4.10p | 3.70p | 3.90p | 9901 |
| 17/12/2024 | 3.95p | 4.20p | 3.70p | 3.90p | 462028 |
| 16/12/2024 | 3.85p | 4.20p | 3.70p | 3.95p | 182245 |
| 13/12/2024 | 3.75p | 4.00p | 3.50p | 3.85p | 833161 |
| 12/12/2024 | 3.63p | 4.00p | 3.50p | 3.75p | 1050701 |
| 11/12/2024 | 3.75p | 4.00p | 3.50p | 3.63p | 616743 |
| 10/12/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 264231 |
| 09/12/2024 | 3.75p | 4.00p | 3.50p | 4.00p | 601518 |
| 06/12/2024 | 3.70p | 4.00p | 3.30p | 3.75p | 997667 |
| 05/12/2024 | 3.85p | 4.20p | 3.50p | 3.70p | 802772 |
| 04/12/2024 | 3.85p | 4.20p | 3.50p | 3.85p | 56834 |
| 03/12/2024 | 3.75p | 4.20p | 3.50p | 3.70p | 294361 |
| 02/12/2024 | 3.70p | 3.90p | 3.70p | 3.70p | 88987 |
| 29/11/2024 | 4.05p | 4.05p | 3.70p | 3.70p | 1213585 |
| 28/11/2024 | 3.95p | 4.30p | 3.95p | 4.05p | 717078 |
| 27/11/2024 | 3.95p | 4.10p | 3.80p | 3.90p | 426482 |
| 26/11/2024 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 25/11/2024 | 3.95p | 4.10p | 3.80p | 3.95p | 62155 |
| 22/11/2024 | 3.95p | 4.10p | 3.80p | 3.95p | 65524 |
| 21/11/2024 | 4.00p | 4.10p | 3.85p | 3.95p | 1045674 |
| 20/11/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 86674 |
| 19/11/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 716201 |
| 18/11/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 486883 |
| 15/11/2024 | 4.00p | 4.10p | 3.93p | 3.95p | 983695 |
| 14/11/2024 | 3.85p | 4.10p | 3.82p | 4.00p | 3373151 |
| 13/11/2024 | 3.95p | 4.10p | 3.70p | 3.87p | 917506 |
| 12/11/2024 | 3.60p | 3.97p | 3.60p | 3.90p | 3431526 |
| 11/11/2024 | 3.80p | 3.85p | 3.32p | 3.60p | 3702699 |
| 08/11/2024 | 3.90p | 3.94p | 3.63p | 3.80p | 2359860 |
| 07/11/2024 | 4.00p | 4.00p | 3.80p | 3.90p | 1202717 |
| 06/11/2024 | 4.40p | 4.50p | 3.71p | 4.00p | 3781731 |
| 05/11/2024 | 4.65p | 5.00p | 4.26p | 4.65p | 382298 |
| 04/11/2024 | 4.75p | 5.00p | 4.30p | 4.50p | 178066 |
| 01/11/2024 | 4.65p | 5.00p | 4.30p | 4.75p | 561459 |
| 31/10/2024 | 4.65p | 5.00p | 4.30p | 4.65p | 140813 |
| 30/10/2024 | 4.55p | 4.95p | 4.30p | 4.65p | 571335 |
| 29/10/2024 | 4.55p | 4.90p | 4.30p | 4.90p | 99706 |
| 28/10/2024 | 4.65p | 5.00p | 4.30p | 4.55p | 334744 |
| 25/10/2024 | 4.65p | 5.00p | 4.31p | 4.65p | 407431 |
| 24/10/2024 | 4.65p | 5.30p | 4.30p | 4.65p | 346863 |
| 23/10/2024 | 4.75p | 5.00p | 4.30p | 4.65p | 297276 |
| 22/10/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 109552 |
| 21/10/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 365744 |
| 18/10/2024 | 4.80p | 5.00p | 4.35p | 4.75p | 895640 |
| 17/10/2024 | 4.95p | 4.95p | 4.63p | 4.80p | 90298 |
| 16/10/2024 | 4.95p | 5.30p | 4.60p | 4.95p | 232085 |
| 15/10/2024 | 4.95p | 5.30p | 4.60p | 4.95p | 41007 |
| 14/10/2024 | 4.95p | 4.95p | 4.60p | 4.95p | 74500 |
| 11/10/2024 | 5.00p | 5.30p | 4.63p | 4.95p | 516736 |
| 10/10/2024 | 5.00p | 5.20p | 4.73p | 4.85p | 260288 |
| 09/10/2024 | 5.05p | 5.30p | 4.80p | 4.98p | 295079 |
| 08/10/2024 | 4.75p | 5.30p | 4.50p | 5.05p | 1228373 |
| 07/10/2024 | 4.65p | 4.78p | 4.56p | 4.65p | 171340 |
| 04/10/2024 | 4.65p | 4.85p | 4.59p | 4.85p | 117422 |
| 03/10/2024 | 4.85p | 4.85p | 4.62p | 4.65p | 727771 |
| 02/10/2024 | 4.95p | 5.00p | 4.72p | 4.85p | 294321 |
| 01/10/2024 | 4.85p | 5.00p | 4.70p | 4.95p | 218044 |
| 30/09/2024 | 4.95p | 5.04p | 4.75p | 4.85p | 413699 |
| 27/09/2024 | 4.95p | 5.10p | 4.75p | 4.95p | 1075803 |
| 26/09/2024 | 4.95p | 5.20p | 4.78p | 4.95p | 35806 |
| 25/09/2024 | 4.95p | 5.20p | 4.70p | 4.95p | 8753 |
| 24/09/2024 | 4.95p | 5.20p | 4.70p | 4.95p | 46818 |
| 23/09/2024 | 4.75p | 5.18p | 4.50p | 4.95p | 832086 |
| 20/09/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 262678 |
| 19/09/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 416565 |
| 18/09/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 470939 |
| 17/09/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 493549 |
| 16/09/2024 | 4.80p | 4.80p | 4.51p | 4.75p | 61911 |
| 13/09/2024 | 4.80p | 5.00p | 4.60p | 4.80p | 114007 |
| 12/09/2024 | 5.00p | 5.00p | 4.60p | 4.80p | 300328 |
| 11/09/2024 | 5.00p | 5.00p | 4.61p | 5.00p | 133625 |
| 10/09/2024 | 5.00p | 5.06p | 4.61p | 4.61p | 262393 |
| 09/09/2024 | 4.95p | 5.30p | 4.61p | 4.61p | 472516 |
| 06/09/2024 | 4.95p | 5.19p | 4.60p | 4.95p | 101257 |
| 05/09/2024 | 5.25p | 5.50p | 4.73p | 5.00p | 1842868 |
| 04/09/2024 | 5.25p | 5.50p | 4.60p | 5.00p | 511089 |
| 03/09/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 39342 |
| 02/09/2024 | 5.25p | 5.49p | 5.25p | 5.25p | 195590 |
| 30/08/2024 | 5.10p | 5.30p | 5.00p | 5.15p | 571000 |
| 29/08/2024 | 4.95p | 5.20p | 4.95p | 5.10p | 460525 |
| 28/08/2024 | 4.95p | 5.20p | 4.70p | 4.95p | 63078 |
| 27/08/2024 | 4.95p | 5.20p | 4.70p | 4.95p | 32877 |
| 23/08/2024 | 4.75p | 5.18p | 4.50p | 4.95p | 661326 |
| 22/08/2024 | 4.60p | 4.98p | 4.50p | 4.75p | 229830 |
| 21/08/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 118243 |
| 20/08/2024 | 4.60p | 5.00p | 4.16p | 4.60p | 247255 |
| 19/08/2024 | 4.60p | 4.85p | 4.34p | 4.60p | 449424 |
| 16/08/2024 | 4.60p | 4.88p | 4.32p | 4.60p | 70183 |
| 15/08/2024 | 4.65p | 5.00p | 4.20p | 4.60p | 127939 |
| 14/08/2024 | 4.65p | 5.00p | 4.30p | 4.65p | 209300 |
| 13/08/2024 | 4.65p | 4.88p | 4.32p | 4.65p | 135699 |
| 12/08/2024 | 4.65p | 4.73p | 4.32p | 4.65p | 91931 |
| 09/08/2024 | 4.50p | 5.00p | 4.30p | 4.65p | 340239 |
| 08/08/2024 | 4.50p | 4.77p | 4.25p | 4.50p | 72948 |
| 07/08/2024 | 4.50p | 4.80p | 4.20p | 4.50p | 138881 |
| 06/08/2024 | 4.75p | 5.00p | 4.20p | 4.40p | 626513 |
| 05/08/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 747515 |
| 02/08/2024 | 4.90p | 5.20p | 4.50p | 4.90p | 141203 |
| 01/08/2024 | 4.90p | 5.22p | 4.50p | 4.90p | 116382 |
| 31/07/2024 | 4.75p | 5.26p | 4.50p | 4.90p | 615213 |
| 30/07/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 116604 |
| 29/07/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 580635 |
| 26/07/2024 | 4.75p | 4.98p | 4.60p | 4.75p | 305630 |
| 25/07/2024 | 4.75p | 4.99p | 4.57p | 4.75p | 325255 |
| 24/07/2024 | 4.75p | 5.00p | 4.57p | 4.75p | 652913 |
| 23/07/2024 | 4.90p | 5.20p | 4.50p | 4.75p | 207008 |
| 22/07/2024 | 4.90p | 5.30p | 4.50p | 4.90p | 475633 |
| 19/07/2024 | 4.70p | 5.20p | 4.20p | 4.80p | 231804 |
| 18/07/2024 | 4.85p | 5.20p | 4.54p | 4.85p | 89505 |
| 17/07/2024 | 4.85p | 5.20p | 4.54p | 4.85p | 105433 |
| 16/07/2024 | 4.85p | 5.20p | 4.50p | 4.85p | 156965 |
| 15/07/2024 | 4.85p | 5.26p | 4.67p | 4.68p | 207167 |
| 12/07/2024 | 4.85p | 5.20p | 4.50p | 4.85p | 462589 |
| 11/07/2024 | 4.85p | 5.20p | 4.50p | 4.85p | 26039 |
| 10/07/2024 | 4.85p | 5.20p | 4.50p | 4.85p | 166257 |
| 09/07/2024 | 4.85p | 5.20p | 4.66p | 4.85p | 652332 |
| 08/07/2024 | 5.00p | 5.00p | 4.53p | 4.85p | 463358 |
| 05/07/2024 | 5.05p | 5.50p | 4.85p | 5.00p | 643940 |
| 04/07/2024 | 5.15p | 5.30p | 4.90p | 5.05p | 596859 |
| 03/07/2024 | 5.50p | 5.90p | 5.00p | 5.15p | 270241 |
| 02/07/2024 | 5.50p | 5.90p | 5.10p | 5.50p | 75442 |
| 01/07/2024 | 5.60p | 6.00p | 5.10p | 5.50p | 215187 |
| 28/06/2024 | 5.60p | 6.00p | 5.20p | 5.60p | 15873 |
| 27/06/2024 | 5.60p | 6.12p | 5.20p | 5.60p | 131621 |
| 26/06/2024 | 5.60p | 6.00p | 5.20p | 5.60p | 300958 |
| 25/06/2024 | 5.60p | 6.00p | 5.20p | 5.60p | 202399 |
| 24/06/2024 | 5.60p | 5.69p | 5.21p | 5.45p | 440396 |
| 21/06/2024 | 5.75p | 5.98p | 5.50p | 5.60p | 415691 |
| 20/06/2024 | 5.60p | 6.00p | 5.34p | 5.75p | 862773 |
| 19/06/2024 | 5.50p | 5.96p | 5.20p | 5.60p | 473175 |
| 18/06/2024 | 5.70p | 6.00p | 5.20p | 5.50p | 515415 |
| 17/06/2024 | 5.35p | 6.00p | 5.31p | 5.70p | 360835 |
| 14/06/2024 | 5.45p | 5.70p | 4.50p | 5.35p | 1375107 |
| 13/06/2024 | 5.75p | 5.80p | 5.41p | 5.55p | 689146 |
| 12/06/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 83157 |
| 11/06/2024 | 5.85p | 6.20p | 5.50p | 5.75p | 594639 |
| 10/06/2024 | 5.85p | 6.20p | 5.50p | 5.70p | 1663590 |
| 07/06/2024 | 5.55p | 5.64p | 5.20p | 5.55p | 64316 |
| 06/06/2024 | 5.55p | 5.80p | 5.30p | 5.55p | 84303 |
| 05/06/2024 | 5.55p | 5.64p | 5.32p | 5.55p | 19868 |
| 04/06/2024 | 5.55p | 5.80p | 5.30p | 5.55p | 52636 |
| 03/06/2024 | 5.55p | 5.64p | 5.32p | 5.55p | 222423 |
| 31/05/2024 | 5.55p | 5.64p | 5.35p | 5.55p | 86404 |
| 30/05/2024 | 5.55p | 5.80p | 5.30p | 5.55p | 191806 |
| 29/05/2024 | 5.55p | 5.80p | 5.32p | 5.55p | 942717 |
| 28/05/2024 | 5.55p | 5.80p | 5.30p | 5.55p | 661108 |
| 24/05/2024 | 5.55p | 5.66p | 5.31p | 5.55p | 279360 |
| 23/05/2024 | 5.65p | 5.69p | 5.28p | 5.50p | 369371 |
| 22/05/2024 | 5.75p | 5.80p | 5.50p | 5.65p | 225819 |
| 21/05/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 533413 |
| 20/05/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 530775 |
| 17/05/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 211851 |
| 16/05/2024 | 6.00p | 6.00p | 5.50p | 5.75p | 274584 |
| 15/05/2024 | 6.00p | 6.14p | 5.71p | 6.00p | 132453 |
| 14/05/2024 | 5.95p | 6.50p | 5.70p | 5.70p | 1110394 |
| 13/05/2024 | 5.85p | 6.20p | 5.50p | 5.95p | 818715 |
| 10/05/2024 | 5.60p | 6.20p | 5.30p | 5.85p | 1585356 |
| 09/05/2024 | 5.25p | 6.00p | 5.10p | 5.50p | 713058 |
| 08/05/2024 | 5.05p | 5.50p | 4.77p | 5.25p | 231036 |
| 07/05/2024 | 5.00p | 5.40p | 4.70p | 5.05p | 426839 |
| 03/05/2024 | 4.85p | 5.20p | 4.51p | 5.00p | 148095 |
| 02/05/2024 | 5.20p | 5.40p | 4.77p | 4.85p | 695510 |
| 01/05/2024 | 5.15p | 5.50p | 5.00p | 5.08p | 3636672 |
| 30/04/2024 | 5.10p | 5.30p | 4.94p | 5.15p | 852871 |
| 29/04/2024 | 5.15p | 5.30p | 4.93p | 5.10p | 1018520 |
| 26/04/2024 | 4.75p | 5.30p | 4.75p | 5.15p | 831958 |
| 25/04/2024 | 4.65p | 5.02p | 4.50p | 4.75p | 560548 |
| 24/04/2024 | 4.65p | 4.74p | 4.50p | 4.65p | 37720 |
| 23/04/2024 | 4.75p | 5.00p | 4.50p | 4.85p | 419280 |
| 22/04/2024 | 4.75p | 5.00p | 4.41p | 4.41p | 221498 |
| 19/04/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 277156 |
| 18/04/2024 | 4.75p | 4.79p | 4.53p | 4.75p | 352797 |
| 17/04/2024 | 4.68p | 5.00p | 4.50p | 4.75p | 626972 |
| 16/04/2024 | 4.80p | 4.85p | 4.40p | 4.68p | 953571 |
| 15/04/2024 | 5.00p | 5.50p | 4.62p | 4.80p | 1817686 |
| 12/04/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 465956 |
| 11/04/2024 | 4.55p | 5.00p | 4.40p | 4.75p | 610168 |
| 10/04/2024 | 4.30p | 4.80p | 4.30p | 4.55p | 788855 |
| 09/04/2024 | 4.30p | 4.50p | 4.10p | 4.30p | 479813 |
| 08/04/2024 | 4.30p | 4.48p | 4.25p | 4.30p | 641249 |
| 05/04/2024 | 4.25p | 4.50p | 4.10p | 4.30p | 132310 |
| 04/04/2024 | 3.95p | 4.34p | 3.90p | 4.25p | 738252 |
| 03/04/2024 | 3.95p | 4.20p | 3.70p | 3.95p | 577982 |
| 02/04/2024 | 3.90p | 4.20p | 3.70p | 3.95p | 959387 |
| 28/03/2024 | 3.95p | 4.20p | 3.70p | 3.90p | 509812 |
| 27/03/2024 | 4.25p | 4.50p | 3.81p | 4.00p | 1611164 |
| 26/03/2024 | 4.25p | 4.50p | 4.00p | 4.50p | 566925 |
| 25/03/2024 | 4.25p | 4.48p | 4.03p | 4.25p | 671682 |
| 22/03/2024 | 4.25p | 4.32p | 4.03p | 4.25p | 21486 |
| 21/03/2024 | 4.25p | 4.50p | 4.00p | 4.25p | 482590 |
| 20/03/2024 | 4.25p | 4.25p | 4.25p | 4.25p | 323884 |
| 19/03/2024 | 4.25p | 4.33p | 4.00p | 4.25p | 67356 |
| 18/03/2024 | 4.30p | 4.50p | 4.00p | 4.25p | 395543 |
| 15/03/2024 | 4.30p | 4.50p | 4.10p | 4.30p | 189464 |
| 14/03/2024 | 4.40p | 4.43p | 4.10p | 4.30p | 488192 |
| 13/03/2024 | 4.50p | 4.59p | 4.21p | 4.21p | 300336 |
*Close Price adjusted for both dividends and splits