Blencowe Resources (BRES) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits