1. Share Prices

  2. Blencowe Resources PLC (BRES)

4.85p+0.44 (+9.98%)23 Apr 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
Apr 22, 20244.75p5.00p4.41p4.41p221,498
Apr 19, 20244.75p5.00p4.50p4.75p277,156
Apr 18, 20244.75p4.79p4.53p4.75p352,797
Apr 17, 20244.67p5.00p4.50p4.75p626,972
Apr 16, 20244.80p4.85p4.40p4.67p953,571
Apr 15, 20245.00p5.50p4.62p4.80p1,817,686
Apr 12, 20244.75p5.00p4.50p4.75p465,956
Apr 11, 20244.55p5.00p4.40p4.75p610,168
Apr 10, 20244.30p4.80p4.30p4.55p788,855
Apr 9, 20244.30p4.50p4.10p4.30p479,813
Apr 8, 20244.30p4.48p4.25p4.30p641,249
Apr 5, 20244.25p4.50p4.10p4.30p132,310
Apr 4, 20243.95p4.34p3.94p4.25p738,252
Apr 3, 20243.95p4.20p3.70p3.95p577,982
Apr 2, 20243.90p4.20p3.70p3.95p959,387
Mar 28, 20243.95p4.20p3.70p3.90p509,812
Mar 27, 20244.25p4.50p3.81p4.00p1,611,164
Mar 26, 20244.25p4.50p4.00p4.50p566,925
Mar 25, 20244.25p4.47p4.03p4.25p671,682
Mar 22, 20244.25p4.32p4.03p4.25p21,486
Mar 21, 20244.25p4.50p4.00p4.25p482,590
Mar 20, 20244.25p4.50p4.00p4.25p323,884
Mar 19, 20244.25p4.33p4.00p4.25p67,356
Mar 18, 20244.30p4.50p4.00p4.25p395,543
Mar 15, 20244.30p4.50p4.10p4.30p189,464
Mar 14, 20244.40p4.42p4.10p4.30p488,192
Mar 13, 20244.50p4.59p4.21p4.21p300,336
Mar 12, 20244.60p4.70p4.50p4.50p194,067
Mar 11, 20244.65p4.80p4.50p4.60p539,044
Mar 8, 20244.70p4.80p4.50p4.65p1,205,617
Mar 7, 20244.65p4.80p4.55p4.65p27,378
Mar 6, 20244.55p4.80p4.41p4.65p287,947
Mar 5, 20244.45p4.70p4.30p4.55p542,339
Mar 4, 20244.45p4.60p4.30p4.45p471,713
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
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC206.5011.02
Ferrexpo PLC52.609.13
Associated British Foods PLC2,728.008.86
Trustpilot Group PLC194.606.57
Ocado Group PLC380.806.25
Bank Of Georgia Group PLC5,160.005.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC76.10-6.05
Endeavour Mining PLC1,674.00-2.67
Anglo American PLC2,104.00-2.59
Antofagasta PLC2,149.00-2.36
Wizz Air Holdings PLC2,136.09-2.28
Smurfit Kappa Group PLC3,472.50-2.18