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:
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
Blencowe Resources (BRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/04/2023 | 4.40p | 5.18p | 4.40p | 4.85p | 3806950 |
| 17/04/2023 | 4.05p | 4.40p | 3.96p | 4.30p | 3873458 |
| 14/04/2023 | 3.90p | 4.10p | 3.90p | 4.05p | 4419226 |
| 13/04/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 139930 |
| 12/04/2023 | 3.95p | 4.00p | 3.90p | 3.90p | 214820 |
| 11/04/2023 | 4.00p | 4.10p | 3.90p | 3.95p | 1237600 |
| 06/04/2023 | 3.95p | 4.10p | 3.93p | 4.00p | 1845421 |
| 05/04/2023 | 3.95p | 4.00p | 3.90p | 3.95p | 9650 |
| 04/04/2023 | 4.00p | 4.10p | 3.91p | 3.95p | 785158 |
| 03/04/2023 | 4.05p | 4.10p | 3.92p | 4.01p | 249465 |
| 31/03/2023 | 3.95p | 4.19p | 3.90p | 4.05p | 898712 |
| 30/03/2023 | 3.90p | 4.03p | 3.90p | 3.95p | 7896955 |
| 29/03/2023 | 3.85p | 4.10p | 3.80p | 3.90p | 1190235 |
| 28/03/2023 | 4.05p | 4.10p | 3.85p | 3.85p | 1215908 |
| 27/03/2023 | 4.05p | 4.11p | 4.00p | 4.05p | 619853 |
| 24/03/2023 | 4.05p | 4.10p | 4.00p | 4.05p | 66382 |
| 23/03/2023 | 4.05p | 4.05p | 4.00p | 4.05p | 39979 |
| 22/03/2023 | 4.05p | 4.45p | 4.01p | 4.05p | 236759 |
| 21/03/2023 | 4.10p | 4.10p | 4.00p | 4.05p | 762838 |
| 20/03/2023 | 4.20p | 4.39p | 4.00p | 4.10p | 1224096 |
| 17/03/2023 | 4.45p | 4.45p | 4.21p | 4.30p | 469898 |
| 16/03/2023 | 4.45p | 4.60p | 4.23p | 4.45p | 483030 |
| 15/03/2023 | 4.35p | 4.60p | 4.23p | 4.45p | 444088 |
| 14/03/2023 | 4.50p | 4.60p | 4.32p | 4.35p | 547303 |
| 13/03/2023 | 5.05p | 5.20p | 4.32p | 4.60p | 1672788 |
| 10/03/2023 | 4.95p | 5.17p | 4.86p | 4.95p | 636839 |
| 09/03/2023 | 5.15p | 5.20p | 4.61p | 4.95p | 731992 |
| 08/03/2023 | 5.55p | 5.55p | 5.06p | 5.15p | 886479 |
| 07/03/2023 | 5.60p | 5.70p | 5.41p | 5.55p | 141668 |
| 06/03/2023 | 5.75p | 5.96p | 5.50p | 5.60p | 276083 |
| 03/03/2023 | 5.75p | 5.96p | 5.68p | 5.75p | 157039 |
| 02/03/2023 | 5.85p | 6.00p | 5.58p | 5.75p | 823708 |
| 01/03/2023 | 5.30p | 6.09p | 5.23p | 5.85p | 2244324 |
| 28/02/2023 | 5.45p | 5.70p | 4.91p | 5.30p | 1127315 |
| 27/02/2023 | 5.50p | 5.55p | 5.20p | 5.45p | 872188 |
| 24/02/2023 | 5.55p | 5.70p | 5.30p | 5.50p | 245782 |
| 23/02/2023 | 5.55p | 5.70p | 5.40p | 5.55p | 81694 |
| 22/02/2023 | 5.65p | 5.79p | 5.40p | 5.55p | 640151 |
| 21/02/2023 | 5.65p | 5.80p | 5.51p | 5.65p | 90573 |
| 20/02/2023 | 5.65p | 5.87p | 5.52p | 5.65p | 158279 |
| 17/02/2023 | 5.75p | 5.75p | 5.50p | 5.65p | 636173 |
| 16/02/2023 | 5.75p | 5.90p | 5.61p | 5.75p | 20010 |
| 15/02/2023 | 5.75p | 5.80p | 5.60p | 5.75p | 325778 |
| 14/02/2023 | 5.85p | 5.85p | 5.60p | 5.75p | 100048 |
| 13/02/2023 | 5.85p | 6.00p | 5.70p | 5.85p | 329378 |
| 10/02/2023 | 5.90p | 5.93p | 5.72p | 5.85p | 794120 |
| 09/02/2023 | 5.80p | 6.04p | 5.63p | 5.90p | 126523 |
| 08/02/2023 | 5.70p | 5.99p | 5.50p | 5.80p | 1121199 |
| 07/02/2023 | 6.20p | 6.30p | 5.63p | 5.70p | 1404004 |
| 06/02/2023 | 6.10p | 6.30p | 6.00p | 6.20p | 1093874 |
| 03/02/2023 | 6.00p | 6.20p | 6.00p | 6.10p | 3800388 |
| 02/02/2023 | 5.50p | 5.95p | 5.40p | 5.85p | 958506 |
| 01/02/2023 | 5.50p | 5.64p | 5.40p | 5.50p | 1192238 |
| 31/01/2023 | 5.35p | 5.60p | 5.20p | 5.50p | 428515 |
| 30/01/2023 | 5.35p | 5.50p | 5.20p | 5.35p | 520208 |
| 27/01/2023 | 5.15p | 5.50p | 5.15p | 5.35p | 1025592 |
| 26/01/2023 | 4.95p | 5.30p | 4.83p | 5.15p | 725237 |
| 25/01/2023 | 4.95p | 5.05p | 4.80p | 4.95p | 1509327 |
| 24/01/2023 | 4.80p | 5.10p | 4.70p | 4.95p | 344259 |
| 23/01/2023 | 4.85p | 5.00p | 4.50p | 4.80p | 267264 |
| 20/01/2023 | 4.55p | 5.00p | 4.50p | 4.85p | 858801 |
| 19/01/2023 | 4.90p | 4.90p | 4.51p | 4.55p | 597114 |
| 18/01/2023 | 4.85p | 5.05p | 4.68p | 4.90p | 695215 |
| 17/01/2023 | 5.25p | 5.25p | 4.73p | 4.85p | 471296 |
| 16/01/2023 | 5.30p | 5.50p | 5.00p | 5.25p | 1110782 |
| 13/01/2023 | 5.20p | 5.40p | 5.00p | 5.30p | 642587 |
| 12/01/2023 | 5.00p | 5.50p | 5.00p | 5.40p | 2236602 |
| 11/01/2023 | 4.40p | 5.08p | 4.40p | 5.00p | 2675475 |
| 10/01/2023 | 4.35p | 4.59p | 4.24p | 4.30p | 1165410 |
| 09/01/2023 | 4.05p | 4.39p | 4.00p | 4.35p | 1045992 |
| 06/01/2023 | 4.05p | 4.20p | 4.00p | 4.05p | 980375 |
| 05/01/2023 | 4.30p | 4.38p | 4.02p | 4.05p | 590046 |
| 04/01/2023 | 4.45p | 4.60p | 4.19p | 4.30p | 944597 |
| 03/01/2023 | 4.25p | 4.60p | 4.13p | 4.45p | 1307935 |
| 30/12/2022 | 4.15p | 4.25p | 4.13p | 4.25p | 36283 |
| 29/12/2022 | 4.15p | 4.23p | 4.09p | 4.15p | 745223 |
| 28/12/2022 | 4.75p | 4.75p | 4.10p | 4.10p | 1043921 |
| 23/12/2022 | 4.55p | 4.75p | 4.50p | 4.55p | 290969 |
| 22/12/2022 | 4.75p | 4.80p | 4.40p | 4.55p | 389811 |
| 21/12/2022 | 4.75p | 4.80p | 4.70p | 4.75p | 31606 |
| 20/12/2022 | 4.75p | 4.80p | 4.70p | 4.75p | 141661 |
| 19/12/2022 | 4.45p | 4.80p | 4.43p | 4.75p | 693328 |
| 16/12/2022 | 4.90p | 4.90p | 4.42p | 4.45p | 823512 |
| 15/12/2022 | 5.10p | 5.18p | 4.72p | 4.90p | 602167 |
| 14/12/2022 | 5.25p | 5.28p | 5.00p | 5.10p | 174587 |
| 13/12/2022 | 5.35p | 5.41p | 5.00p | 5.25p | 129391 |
| 12/12/2022 | 5.35p | 5.42p | 5.20p | 5.35p | 72215 |
| 09/12/2022 | 5.40p | 5.49p | 5.20p | 5.35p | 319404 |
| 08/12/2022 | 5.45p | 5.60p | 5.15p | 5.40p | 224790 |
| 07/12/2022 | 5.50p | 5.57p | 5.30p | 5.45p | 216584 |
| 06/12/2022 | 5.75p | 5.95p | 5.40p | 5.50p | 449985 |
| 05/12/2022 | 5.75p | 5.80p | 5.50p | 5.75p | 160968 |
| 02/12/2022 | 5.75p | 6.00p | 5.50p | 5.75p | 201319 |
| 01/12/2022 | 5.80p | 6.00p | 5.50p | 5.75p | 644410 |
| 30/11/2022 | 5.80p | 6.00p | 5.60p | 6.00p | 222692 |
| 29/11/2022 | 5.80p | 6.10p | 5.60p | 5.80p | 193188 |
| 28/11/2022 | 6.15p | 6.25p | 5.62p | 5.80p | 898243 |
| 25/11/2022 | 5.95p | 6.50p | 5.95p | 6.10p | 1464011 |
| 24/11/2022 | 5.80p | 5.98p | 5.60p | 5.82p | 602936 |
| 23/11/2022 | 6.00p | 6.20p | 5.71p | 5.80p | 338054 |
| 22/11/2022 | 5.90p | 6.30p | 5.80p | 6.00p | 787314 |
| 21/11/2022 | 6.65p | 6.90p | 5.83p | 5.90p | 1722435 |
| 18/11/2022 | 7.15p | 7.40p | 6.50p | 6.65p | 1155626 |
| 17/11/2022 | 6.15p | 7.80p | 6.11p | 6.72p | 3818992 |
| 16/11/2022 | 5.60p | 6.29p | 5.51p | 6.10p | 3436519 |
| 15/11/2022 | 5.35p | 5.80p | 5.21p | 5.60p | 1833713 |
| 14/11/2022 | 4.85p | 5.50p | 4.85p | 5.35p | 1999352 |
| 11/11/2022 | 4.60p | 5.00p | 4.53p | 4.85p | 1042024 |
| 10/11/2022 | 4.55p | 4.70p | 4.50p | 4.60p | 584878 |
| 09/11/2022 | 4.55p | 4.69p | 4.53p | 4.55p | 301049 |
| 08/11/2022 | 4.60p | 4.70p | 4.50p | 4.55p | 261907 |
| 07/11/2022 | 4.40p | 4.70p | 4.31p | 4.50p | 469048 |
| 04/11/2022 | 4.30p | 4.50p | 4.05p | 4.40p | 1320242 |
| 03/11/2022 | 4.60p | 4.89p | 4.22p | 4.30p | 1568728 |
| 02/11/2022 | 4.45p | 4.70p | 4.30p | 4.60p | 102061 |
| 01/11/2022 | 4.45p | 4.60p | 4.33p | 4.33p | 448361 |
| 31/10/2022 | 4.50p | 4.70p | 4.30p | 4.45p | 316048 |
| 28/10/2022 | 4.85p | 5.08p | 4.51p | 4.60p | 944429 |
| 27/10/2022 | 4.35p | 5.20p | 4.35p | 4.85p | 4846824 |
| 26/10/2022 | 4.20p | 4.50p | 3.70p | 4.35p | 1107044 |
| 25/10/2022 | 4.60p | 4.84p | 4.00p | 4.15p | 1666911 |
| 24/10/2022 | 3.85p | 4.60p | 3.85p | 4.58p | 2014737 |
| 21/10/2022 | 3.65p | 4.00p | 3.52p | 3.85p | 2308770 |
| 20/10/2022 | 3.65p | 3.80p | 3.55p | 3.65p | 1028510 |
| 19/10/2022 | 3.50p | 3.80p | 3.50p | 3.65p | 1147183 |
| 18/10/2022 | 3.20p | 3.60p | 3.13p | 3.40p | 2161757 |
| 17/10/2022 | 3.15p | 3.20p | 3.00p | 3.20p | 1195029 |
| 14/10/2022 | 3.15p | 3.29p | 3.03p | 3.15p | 637602 |
| 13/10/2022 | 3.25p | 3.30p | 3.10p | 3.15p | 393218 |
| 12/10/2022 | 3.35p | 3.40p | 3.15p | 3.25p | 777679 |
| 11/10/2022 | 3.20p | 3.60p | 3.20p | 3.35p | 2005893 |
| 10/10/2022 | 3.30p | 3.30p | 3.11p | 3.20p | 764778 |
| 07/10/2022 | 3.25p | 3.25p | 3.10p | 3.15p | 387787 |
| 06/10/2022 | 3.65p | 3.70p | 3.20p | 3.25p | 1422503 |
| 05/10/2022 | 3.55p | 3.68p | 3.50p | 3.65p | 371342 |
| 04/10/2022 | 3.65p | 3.90p | 3.51p | 3.55p | 1064463 |
| 03/10/2022 | 3.45p | 4.30p | 3.43p | 3.55p | 11091708 |
| 30/09/2022 | 3.15p | 3.30p | 3.15p | 3.25p | 490351 |
| 29/09/2022 | 3.50p | 3.60p | 3.13p | 3.15p | 1282641 |
| 28/09/2022 | 3.55p | 3.60p | 3.41p | 3.50p | 57250 |
| 27/09/2022 | 3.55p | 3.60p | 3.50p | 3.55p | 188504 |
| 26/09/2022 | 3.60p | 3.68p | 3.50p | 3.55p | 39993 |
| 23/09/2022 | 3.70p | 3.70p | 3.50p | 3.55p | 212013 |
| 22/09/2022 | 3.70p | 3.90p | 3.60p | 3.60p | 55791 |
| 21/09/2022 | 3.65p | 3.98p | 3.65p | 3.70p | 359220 |
| 20/09/2022 | 3.65p | 3.90p | 3.46p | 3.65p | 314301 |
| 16/09/2022 | 3.65p | 3.85p | 3.46p | 3.65p | 89360 |
| 15/09/2022 | 3.65p | 3.85p | 3.46p | 3.65p | 65452 |
| 14/09/2022 | 3.65p | 3.85p | 3.46p | 3.65p | 24990 |
| 13/09/2022 | 3.65p | 3.85p | 3.46p | 3.65p | 51285 |
| 12/09/2022 | 3.35p | 3.70p | 3.24p | 3.65p | 548540 |
| 09/09/2022 | 3.35p | 3.49p | 3.22p | 3.35p | 984353 |
| 08/09/2022 | 3.35p | 3.49p | 3.20p | 3.35p | 366232 |
| 07/09/2022 | 3.40p | 3.58p | 3.22p | 3.35p | 193070 |
| 06/09/2022 | 3.30p | 3.60p | 3.22p | 3.40p | 155429 |
| 05/09/2022 | 3.20p | 3.30p | 3.16p | 3.20p | 107675 |
| 02/09/2022 | 3.20p | 3.29p | 3.15p | 3.20p | 10060 |
| 01/09/2022 | 3.20p | 3.30p | 3.13p | 3.20p | 302755 |
| 31/08/2022 | 3.20p | 3.29p | 3.13p | 3.20p | 128444 |
| 30/08/2022 | 3.20p | 3.29p | 3.10p | 3.20p | 988410 |
| 26/08/2022 | 3.20p | 3.30p | 3.12p | 3.20p | 282685 |
| 25/08/2022 | 3.20p | 3.21p | 3.10p | 3.20p | 301138 |
| 24/08/2022 | 3.20p | 3.28p | 3.10p | 3.20p | 6710544 |
| 23/08/2022 | 3.20p | 3.21p | 3.10p | 3.20p | 276960 |
| 22/08/2022 | 3.20p | 3.25p | 3.10p | 3.20p | 45893 |
| 19/08/2022 | 3.20p | 3.30p | 3.10p | 3.20p | 115739 |
| 18/08/2022 | 3.20p | 3.26p | 3.15p | 3.20p | 52634 |
| 17/08/2022 | 3.30p | 3.30p | 3.10p | 3.20p | 120779 |
| 16/08/2022 | 3.30p | 3.30p | 3.10p | 3.30p | 349445 |
| 15/08/2022 | 3.30p | 3.50p | 3.12p | 3.30p | 36247 |
| 12/08/2022 | 3.10p | 3.50p | 3.02p | 3.30p | 717802 |
| 11/08/2022 | 3.05p | 3.20p | 3.03p | 3.10p | 1078019 |
| 10/08/2022 | 3.05p | 3.10p | 3.00p | 3.00p | 289350 |
| 09/08/2022 | 3.10p | 3.10p | 3.01p | 3.05p | 165594 |
| 08/08/2022 | 3.25p | 3.38p | 3.01p | 3.10p | 3442891 |
| 05/08/2022 | 3.15p | 3.29p | 3.09p | 3.25p | 237637 |
| 04/08/2022 | 3.10p | 3.30p | 3.06p | 3.15p | 301323 |
| 03/08/2022 | 3.25p | 3.25p | 3.03p | 3.20p | 477708 |
| 02/08/2022 | 3.40p | 3.47p | 3.14p | 3.25p | 694072 |
| 01/08/2022 | 3.65p | 3.73p | 3.40p | 3.40p | 871683 |
| 29/07/2022 | 3.85p | 3.90p | 3.40p | 3.60p | 172511 |
| 28/07/2022 | 4.05p | 4.05p | 3.80p | 3.85p | 19885 |
| 27/07/2022 | 4.00p | 4.19p | 3.73p | 4.05p | 200482 |
| 26/07/2022 | 4.00p | 4.09p | 3.90p | 4.00p | 262733 |
| 25/07/2022 | 3.95p | 4.09p | 3.90p | 4.00p | 375587 |
| 22/07/2022 | 3.90p | 4.00p | 3.90p | 3.95p | 265710 |
| 21/07/2022 | 3.90p | 4.17p | 3.81p | 3.90p | 1774948 |
| 20/07/2022 | 3.65p | 3.99p | 3.52p | 3.90p | 837384 |
| 19/07/2022 | 3.45p | 4.00p | 3.32p | 3.65p | 2174604 |
| 18/07/2022 | 3.40p | 3.40p | 3.20p | 3.40p | 157323 |
| 15/07/2022 | 3.40p | 3.42p | 3.22p | 3.40p | 51319 |
| 14/07/2022 | 3.40p | 3.50p | 3.20p | 3.40p | 490684 |
| 13/07/2022 | 3.35p | 3.60p | 3.35p | 3.40p | 353061 |
| 12/07/2022 | 3.30p | 3.50p | 3.18p | 3.35p | 863107 |
| 11/07/2022 | 3.30p | 3.50p | 3.10p | 3.30p | 243880 |
| 08/07/2022 | 3.30p | 3.41p | 3.16p | 3.30p | 160877 |
| 07/07/2022 | 3.30p | 3.35p | 3.10p | 3.30p | 5525 |
| 06/07/2022 | 3.50p | 3.50p | 3.08p | 3.30p | 778575 |
| 05/07/2022 | 3.30p | 3.64p | 3.30p | 3.50p | 306368 |
| 04/07/2022 | 3.25p | 3.40p | 3.10p | 3.30p | 927582 |
*Close Price adjusted for both dividends and splits