Shares Magazine
3.85p+0.15 (+4.05%)30 Jun 2025, 18:26
Blencowe Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 3.60p | 3.90p | 3.50p | 3.70p | 1,918,965 |
| Jun 26, 2025 | 3.50p | 3.90p | 3.40p | 3.58p | 4,011,831 |
| Jun 25, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 352,578 |
| Jun 24, 2025 | 3.25p | 3.70p | 3.20p | 3.35p | 2,720,523 |
| Jun 23, 2025 | 3.25p | 3.40p | 3.10p | 3.25p | 325,461 |
| Jun 20, 2025 | 3.10p | 3.40p | 3.00p | 3.25p | 1,875,526 |
| Jun 19, 2025 | 3.20p | 3.40p | 3.06p | 3.10p | 987,356 |
| Jun 18, 2025 | 3.10p | 3.40p | 3.00p | 3.20p | 1,001,367 |
| Jun 17, 2025 | 3.15p | 3.20p | 3.02p | 3.20p | 1,705,552 |
| Jun 16, 2025 | 3.35p | 3.40p | 3.20p | 3.30p | 843,353 |
| Jun 13, 2025 | 3.15p | 3.60p | 3.00p | 3.35p | 3,221,126 |
| Jun 12, 2025 | 3.15p | 3.30p | 3.00p | 3.10p | 223,010 |
| Jun 11, 2025 | 3.15p | 3.30p | 3.00p | 3.15p | 576,948 |
| Jun 10, 2025 | 3.20p | 3.30p | 3.05p | 3.15p | 927,479 |
| Jun 9, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 1,412,135 |
| Jun 6, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 1,801,616 |
| Jun 5, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 2,169,951 |
| Jun 4, 2025 | 3.20p | 3.30p | 3.15p | 3.20p | 437,915 |
| Jun 3, 2025 | 3.35p | 3.50p | 3.10p | 3.20p | 305,629 |
| Jun 2, 2025 | 3.20p | 3.50p | 3.10p | 3.35p | 1,095,585 |
| May 30, 2025 | 3.45p | 3.50p | 3.10p | 3.20p | 1,122,647 |
| May 29, 2025 | 3.45p | 3.53p | 3.39p | 3.45p | 859,449 |
| May 28, 2025 | 3.45p | 3.58p | 3.38p | 3.45p | 466,725 |
| May 27, 2025 | 3.60p | 3.70p | 3.30p | 3.45p | 3,089,989 |
| May 23, 2025 | 3.50p | 3.79p | 3.40p | 3.79p | 3,817,097 |
| May 22, 2025 | 3.35p | 3.50p | 3.30p | 3.45p | 1,434,234 |
| May 21, 2025 | 2.98p | 3.50p | 2.90p | 3.35p | 4,860,206 |
| May 20, 2025 | 2.98p | 3.15p | 2.99p | 2.98p | 2,608,190 |
| May 19, 2025 | 3.02p | 3.15p | 2.90p | 2.98p | 335,736 |
| May 16, 2025 | 3.02p | 3.02p | 3.00p | 3.00p | 144,644 |
| May 15, 2025 | 3.02p | 3.15p | 2.92p | 3.02p | 1,101,952 |
| May 14, 2025 | 3.02p | 3.15p | 2.90p | 3.02p | 383,049 |
| May 13, 2025 | 3.02p | 3.15p | 2.94p | 3.02p | 417,274 |
| May 12, 2025 | 2.85p | 3.15p | 2.88p | 3.10p | 1,792,780 |
| May 9, 2025 | 2.75p | 2.90p | 2.80p | 2.85p | 2,218,880 |
| May 8, 2025 | 2.75p | 2.86p | 2.79p | 2.75p | 508,332 |
| May 7, 2025 | 2.75p | 2.80p | 2.65p | 2.75p | 1,516,323 |
| May 6, 2025 | 2.73p | 2.80p | 2.65p | 2.73p | 35,170 |
| May 2, 2025 | 2.70p | 2.80p | 2.56p | 2.73p | 950,751 |
| May 1, 2025 | 2.83p | 2.90p | 2.55p | 2.69p | 1,973,092 |
| Apr 30, 2025 | 2.83p | 2.83p | 2.75p | 2.83p | 345,755 |
| Apr 29, 2025 | 2.77p | 2.85p | 2.70p | 2.83p | 1,868,753 |
| Apr 28, 2025 | 2.75p | 2.90p | 2.65p | 2.77p | 2,008,712 |
| Apr 25, 2025 | 2.80p | 2.90p | 2.70p | 2.75p | 724,345 |
| Apr 24, 2025 | 2.90p | 2.90p | 2.70p | 2.80p | 1,740,998 |
| Apr 23, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 762,388 |
| Apr 22, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 560,097 |
| Apr 17, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 1,130,671 |
| Apr 16, 2025 | 3.13p | 3.10p | 2.80p | 3.00p | 5,575,670 |
| Apr 15, 2025 | 3.75p | 4.00p | 3.40p | 3.75p | 501,565 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |