1. Share Prices

  2. Blencowe Resources PLC (BRES)

5.15p-0.35 (-6.36%)03 Jul 2024, 16:29
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
Jul 3, 20245.50p5.90p5.00p5.15p270,241
Jul 2, 20245.50p5.90p5.10p5.50p75,442
Jul 1, 20245.60p6.00p5.10p5.50p215,187
Jun 28, 20245.60p6.00p5.20p5.60p15,873
Jun 27, 20245.60p6.12p5.20p5.60p131,621
Jun 26, 20245.60p6.00p5.20p5.60p300,958
Jun 25, 20245.60p6.00p5.20p5.60p202,399
Jun 24, 20245.60p5.69p5.21p5.45p440,396
Jun 21, 20245.75p5.97p5.50p5.60p415,691
Jun 20, 20245.60p6.00p5.33p5.75p862,773
Jun 19, 20245.50p5.96p5.20p5.60p473,175
Jun 18, 20245.70p6.00p5.20p5.50p515,415
Jun 17, 20245.35p6.00p5.31p5.70p360,835
Jun 14, 20245.45p5.70p4.50p5.35p1,375,107
Jun 13, 20245.75p5.79p5.41p5.55p689,146
Jun 12, 20245.75p6.00p5.50p5.75p83,157
Jun 11, 20245.85p6.20p5.50p5.75p594,639
Jun 10, 20245.85p6.20p5.50p5.70p1,663,590
Jun 7, 20245.55p5.64p5.20p5.55p64,316
Jun 6, 20245.55p5.80p5.30p5.55p84,303
Jun 5, 20245.55p5.64p5.32p5.55p19,868
Jun 4, 20245.55p5.80p5.30p5.55p52,636
Jun 3, 20245.55p5.64p5.32p5.55p222,423
May 31, 20245.55p5.64p5.35p5.55p86,404
May 30, 20245.55p5.80p5.30p5.55p191,806
May 29, 20245.55p5.80p5.32p5.55p942,717
May 28, 20245.55p5.80p5.30p5.55p661,108
May 24, 20245.55p5.66p5.31p5.55p279,360
May 23, 20245.65p5.69p5.28p5.50p369,371
May 22, 20245.75p5.80p5.50p5.65p225,819
May 21, 20245.75p6.00p5.50p5.75p533,413
May 20, 20245.75p6.00p5.50p5.75p530,775
May 17, 20245.75p6.00p5.50p5.75p211,851
May 16, 20246.00p6.00p5.50p5.75p274,584
May 15, 20246.00p6.14p5.71p6.00p132,453
May 14, 20245.95p6.50p5.70p5.70p1,535,394
May 13, 20245.85p6.20p5.50p5.95p818,715
May 10, 20245.60p6.20p5.30p5.85p1,585,356
May 9, 20245.25p6.00p5.10p5.50p713,058
May 8, 20245.05p5.50p4.77p5.25p231,036
May 7, 20245.00p5.40p4.70p5.05p426,839
May 3, 20244.85p5.20p4.51p5.00p148,095
May 2, 20245.20p5.40p4.77p4.85p695,510
May 1, 20245.15p5.50p5.00p5.08p3,636,672
Apr 30, 20245.10p5.30p4.93p5.15p852,871
Apr 29, 20245.15p5.30p4.92p5.10p1,018,520
Apr 26, 20244.75p5.30p4.80p5.15p831,958
Apr 25, 20244.65p5.02p4.50p4.75p560,548
Apr 24, 20244.65p4.74p4.50p4.65p37,720
Apr 23, 20244.75p5.00p4.50p4.85p419,280
123456
Showing 1 to 50 of 254

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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC461.0010.82
W.A.G Payment Solutions PLC67.408.71
Mobico Group PLC52.757.96
Hochschild Mining PLC186.007.27
Hammerson PLC29.466.20
Inchcape PLC790.505.75

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC112.90-4.00
Indivior PLC1,163.00-3.96
Puretech Health PLC179.00-3.03
Wood Group (John) PLC199.90-2.01
Cmc Markets PLC324.50-1.82
Carnival PLC1,263.50-1.40
Risers/fallers data from previous trading day. Today's data available from 8:15am.