4.45p-0.15 (-3.26%)01 Mar 2024, 16:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Blencowe Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 20244.60p4.70p4.32p4.45p1,014,281
Feb 29, 20244.65p4.80p4.50p4.60p219,287
Feb 28, 20244.65p4.80p4.50p4.65p280,156
Feb 27, 20244.45p4.80p4.20p4.65p918,794
Feb 26, 20244.45p4.62p4.20p4.20p151,071
Feb 23, 20244.45p4.67p4.20p4.45p648,193
Feb 22, 20244.25p4.60p4.05p4.40p1,824,827
Feb 21, 20244.25p4.50p4.10p4.25p828,376
Feb 20, 20244.15p4.45p4.03p4.25p1,248,049
Feb 19, 20244.15p4.30p4.00p4.15p514,683
Feb 16, 20244.30p4.40p4.01p4.15p748,908
Feb 15, 20244.35p4.50p4.12p4.30p226,560
Feb 14, 20244.45p4.70p4.20p4.35p863,935
Feb 13, 20244.30p4.67p4.20p4.45p440,257
Feb 12, 20244.45p4.47p4.20p4.30p341,336
Feb 9, 20244.45p4.47p4.20p4.45p164,451
Feb 8, 20244.45p4.70p4.20p4.45p250,186
Feb 7, 20244.45p4.55p4.20p4.45p371,562
Feb 6, 20244.35p4.80p4.20p4.45p3,052,208
Feb 5, 20243.95p4.08p3.75p3.75p150,317
Feb 2, 20243.95p4.10p3.80p3.95p381,650
Feb 1, 20243.95p4.00p3.80p3.95p221,403
Jan 31, 20244.13p4.25p3.55p3.95p5,424,279
Jan 30, 20244.47p4.50p4.04p4.34p1,009,484
Jan 29, 20244.30p4.70p4.10p4.47p960,270
Jan 26, 20244.45p4.59p4.10p4.30p706,070
Jan 25, 20244.50p4.70p4.17p4.45p795,408
Jan 24, 20244.45p4.45p4.10p4.30p1,092,975
Jan 23, 20244.45p4.60p4.30p4.45p26,583
Jan 22, 20244.45p4.60p4.30p4.45p128,384
Jan 19, 20244.45p4.60p4.30p4.45p144,149
Jan 18, 20244.45p4.58p4.22p4.45p177,071
Jan 17, 20244.55p4.67p4.30p4.45p143,008
Jan 16, 20244.75p5.00p4.40p4.50p215,731
Jan 15, 20244.75p5.00p4.50p4.75p337,013
Jan 12, 20244.75p5.00p4.50p4.75p58,942
Jan 11, 20244.75p5.00p4.51p4.75p88,395
Jan 10, 20244.75p5.00p4.42p4.75p791,439
Jan 9, 20244.75p4.94p4.94p4.75p80,596
Jan 8, 20244.75p5.00p4.60p4.75p227,084
Jan 5, 20244.75p4.97p4.53p4.75p157,154
Jan 4, 20244.75p5.00p4.50p4.75p345,085
Jan 3, 20244.45p4.80p4.34p4.75p1,112,350
Jan 2, 20244.95p5.00p4.30p4.45p3,123,235
Dec 29, 20234.80p5.00p4.62p4.80p105,993
Dec 28, 20234.80p5.00p4.51p4.80p255,812
Dec 27, 20234.70p5.00p4.60p4.80p210,243
Dec 22, 20234.70p4.79p4.60p4.70p269,652
Dec 21, 20234.70p4.90p4.60p4.70p102,229
Dec 20, 20234.70p4.80p4.61p4.70p189,012
Showing 1 to 50 of 251