Blencowe Resources (BRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
23/05/2023 5.00p 5.10p 4.82p 4.95p 2406068
22/05/2023 5.20p 5.20p 4.90p 5.00p 387405
19/05/2023 5.15p 5.28p 5.10p 5.20p 557443
18/05/2023 4.95p 5.40p 4.83p 5.30p 4327012
17/05/2023 5.05p 5.10p 4.70p 4.95p 519525
16/05/2023 5.15p 5.20p 4.90p 5.05p 575787
15/05/2023 5.30p 5.40p 5.10p 5.15p 364738
12/05/2023 5.35p 5.49p 5.23p 5.30p 348187
11/05/2023 5.20p 5.50p 5.01p 5.35p 1138087
10/05/2023 5.35p 5.40p 4.90p 5.40p 2007364
09/05/2023 6.25p 6.50p 5.33p 5.40p 6133267
05/05/2023 5.85p 6.50p 5.85p 6.25p 2867065
04/05/2023 5.65p 6.10p 5.60p 5.80p 1128503
03/05/2023 5.55p 5.70p 5.50p 5.65p 1212066
02/05/2023 5.60p 6.20p 5.50p 5.80p 3198938
28/04/2023 5.45p 6.30p 5.44p 5.60p 6749383
27/04/2023 5.15p 5.78p 4.86p 5.40p 3854741
26/04/2023 5.10p 5.48p 5.00p 5.15p 724756
25/04/2023 5.35p 5.50p 4.83p 5.10p 1510529
24/04/2023 4.85p 5.50p 4.76p 5.35p 2872306
21/04/2023 4.45p 5.00p 4.40p 4.85p 1541812
20/04/2023 4.65p 4.80p 4.35p 4.45p 949491
19/04/2023 4.85p 5.10p 4.51p 4.65p 732780

*Close Price adjusted for both dividends and splits