1. Share Prices

  2. Blencowe Resources PLC (BRES)

4.85p+0.20 (+4.30%)04 Oct 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blencowe Resources PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 4, 20244.65p4.85p4.59p4.85p117,422
Oct 3, 20244.85p4.80p4.62p4.65p727,771
Oct 2, 20244.95p5.00p4.72p4.85p294,321
Oct 1, 20244.85p5.00p4.70p4.95p218,044
Sep 30, 20244.95p5.04p4.75p4.85p413,699
Sep 27, 20244.95p5.10p4.75p4.95p1,075,803
Sep 26, 20244.95p5.20p4.78p4.95p35,806
Sep 25, 20244.95p5.20p4.70p4.95p8,753
Sep 24, 20244.95p5.20p4.70p4.95p46,818
Sep 23, 20244.75p5.17p4.50p4.95p832,086
Sep 20, 20244.75p5.00p4.50p4.75p262,678
Sep 19, 20244.75p5.00p4.50p4.75p416,565
Sep 18, 20244.75p5.00p4.50p4.75p470,939
Sep 17, 20244.75p5.00p4.50p4.75p493,549
Sep 16, 20244.80p4.78p4.50p4.75p61,911
Sep 13, 20244.80p5.00p4.60p4.80p114,007
Sep 12, 20245.00p5.00p4.60p4.80p300,328
Sep 11, 20245.00p5.00p4.61p5.00p133,625
Sep 10, 20245.00p5.06p4.61p4.61p262,393
Sep 9, 20244.95p5.30p4.61p4.61p472,516
Sep 6, 20244.95p5.19p4.60p4.95p701,257
Sep 5, 20245.25p5.50p4.73p5.00p1,842,868
Sep 4, 20245.25p5.50p4.60p5.00p511,089
Sep 3, 20245.25p5.50p5.00p5.25p39,342
Sep 2, 20245.25p5.49p5.44p5.25p195,590
Aug 30, 20245.10p5.30p5.00p5.15p571,000
Aug 29, 20244.95p5.20p5.03p5.10p460,525
Aug 28, 20244.95p5.20p4.70p4.95p63,078
Aug 27, 20244.95p5.20p4.70p4.95p32,877
Aug 23, 20244.75p5.17p4.50p4.95p661,326
Aug 22, 20244.60p4.97p4.50p4.75p229,830
Aug 21, 20244.60p5.00p4.20p4.60p118,243
Aug 20, 20244.60p5.00p4.16p4.60p247,255
Aug 19, 20244.60p4.85p4.34p4.60p449,424
Aug 16, 20244.60p4.88p4.32p4.60p70,183
Aug 15, 20244.65p5.00p4.20p4.60p127,939
Aug 14, 20244.65p5.00p4.30p4.65p209,300
Aug 13, 20244.65p4.88p4.32p4.65p135,699
Aug 12, 20244.65p4.73p4.32p4.65p91,931
Aug 9, 20244.50p5.00p4.30p4.65p340,239
Aug 8, 20244.50p4.77p4.25p4.50p72,948
Aug 7, 20244.50p4.80p4.20p4.50p138,881
Aug 6, 20244.75p5.00p4.20p4.40p626,513
Aug 5, 20244.75p5.00p4.50p4.75p747,515
Aug 2, 20244.90p5.20p4.50p4.90p141,203
Aug 1, 20244.90p5.22p4.50p4.90p116,382
Jul 31, 20244.75p5.26p4.50p4.90p615,213
Jul 30, 20244.75p5.00p4.50p4.75p116,604
Jul 29, 20244.75p5.00p4.50p4.75p580,635
Jul 26, 20244.75p4.97p4.60p4.75p305,630
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.