1. Share Prices

  2. Blencowe Resources PLC (BRES)

3.80p-0.15 (-3.80%)22 Nov 2024, 10:20
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
Nov 21, 20244.00p4.10p3.85p3.95p1,045,674
Nov 20, 20244.00p4.10p3.90p4.00p86,674
Nov 19, 20244.00p4.10p3.90p4.00p716,201
Nov 18, 20244.00p4.10p3.90p4.00p486,883
Nov 15, 20244.00p4.10p3.93p3.95p1,733,695
Nov 14, 20243.85p4.10p3.82p4.00p3,373,151
Nov 13, 20243.95p4.10p3.70p3.87p917,506
Nov 12, 20243.60p3.97p3.60p3.90p3,431,526
Nov 11, 20243.80p3.85p3.32p3.60p4,702,699
Nov 8, 20243.90p3.94p3.63p3.80p5,726,027
Nov 7, 20244.00p4.00p3.80p3.90p1,202,717
Nov 6, 20244.40p4.50p3.71p4.00p4,781,731
Nov 5, 20244.65p5.00p4.26p4.65p382,298
Nov 4, 20244.75p5.00p4.30p4.50p178,066
Nov 1, 20244.65p5.00p4.30p4.75p561,459
Oct 31, 20244.65p5.00p4.30p4.65p140,813
Oct 30, 20244.55p4.95p4.30p4.65p571,335
Oct 29, 20244.55p4.90p4.30p4.90p99,706
Oct 28, 20244.65p5.00p4.30p4.55p334,744
Oct 25, 20244.65p5.00p4.31p4.65p407,431
Oct 24, 20244.65p4.65p4.65p4.65p346,863
Oct 23, 20244.75p5.00p4.30p4.65p297,276
Oct 22, 20244.75p4.63p4.50p4.75p540,719
Oct 21, 20244.75p4.65p4.50p4.75p365,744
Oct 18, 20244.80p5.00p4.35p4.75p895,640
Oct 17, 20244.95p4.82p4.63p4.80p90,298
Oct 16, 20245.30p5.30p4.60p4.95p232,085
Oct 15, 20244.95p5.30p4.60p4.95p41,007
Oct 14, 20244.95p4.82p4.60p4.95p74,500
Oct 11, 20245.00p5.30p4.63p4.95p516,736
Oct 10, 20245.00p5.20p4.73p4.85p260,288
Oct 9, 20245.05p5.30p4.80p4.98p295,079
Oct 8, 20244.75p5.30p4.50p5.05p1,228,373
Oct 7, 20244.65p4.78p4.56p4.65p171,340
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
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,610.0016.23
Clarkson PLC3,872.507.57
Ithaca Energy PLC115.205.69
Diploma PLC4,412.044.50
Melrose Industries PLC529.404.17
Breedon Group PLC469.503.87

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC80.00-5.88
Cmc Markets PLC272.74-5.46
Close Brothers Group PLC205.23-4.28
Barclays PLC254.35-3.16
Standard Chartered PLC935.80-2.42
Natwest Group PLC392.20-2.07