Shares Magazine
3.50p-0.25 (-6.67%)27 Dec 2024, 16:35
Blencowe Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 24, 2024 | 3.75p | 4.00p | 3.88p | 3.75p | 20,313 |
| Dec 23, 2024 | 3.75p | 4.00p | 3.88p | 3.75p | 117,568 |
| Dec 20, 2024 | 3.75p | 4.00p | 3.61p | 3.75p | 30,165 |
| Dec 19, 2024 | 3.75p | 4.00p | 3.60p | 3.75p | 91,949 |
| Dec 18, 2024 | 3.90p | 4.10p | 3.70p | 3.90p | 9,901 |
| Dec 17, 2024 | 3.95p | 4.20p | 3.70p | 3.90p | 462,028 |
| Dec 16, 2024 | 3.85p | 4.20p | 3.70p | 3.95p | 182,245 |
| Dec 13, 2024 | 3.75p | 4.00p | 3.50p | 3.85p | 833,161 |
| Dec 12, 2024 | 3.63p | 4.00p | 3.50p | 3.75p | 1,050,701 |
| Dec 11, 2024 | 3.75p | 4.00p | 3.50p | 3.63p | 616,743 |
| Dec 10, 2024 | 3.75p | 4.00p | 3.50p | 3.75p | 264,231 |
| Dec 9, 2024 | 3.75p | 4.00p | 3.50p | 4.00p | 601,518 |
| Dec 6, 2024 | 3.70p | 4.00p | 3.30p | 3.75p | 997,667 |
| Dec 5, 2024 | 3.85p | 4.20p | 3.50p | 3.70p | 802,772 |
| Dec 4, 2024 | 3.85p | 4.20p | 3.50p | 3.85p | 56,834 |
| Dec 3, 2024 | 3.75p | 4.20p | 3.50p | 3.70p | 294,361 |
| Dec 2, 2024 | 3.70p | 3.90p | 3.71p | 3.70p | 88,987 |
| Nov 29, 2024 | 4.05p | 4.00p | 3.80p | 3.70p | 1,213,585 |
| Nov 28, 2024 | 3.95p | 4.30p | 4.00p | 4.05p | 717,078 |
| Nov 27, 2024 | 3.95p | 4.10p | 3.80p | 3.90p | 426,482 |
| Nov 25, 2024 | 3.95p | 4.10p | 3.80p | 3.95p | 62,155 |
| Nov 22, 2024 | 3.95p | 4.10p | 3.80p | 3.95p | 65,524 |
| Nov 21, 2024 | 4.00p | 4.10p | 3.85p | 3.95p | 1,045,674 |
| Nov 20, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 86,674 |
| Nov 19, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 716,201 |
| Nov 18, 2024 | 4.00p | 4.10p | 3.90p | 4.00p | 486,883 |
| Nov 15, 2024 | 4.00p | 4.10p | 3.93p | 3.95p | 1,733,695 |
| Nov 14, 2024 | 3.85p | 4.10p | 3.82p | 4.00p | 3,373,151 |
| Nov 13, 2024 | 3.95p | 4.10p | 3.70p | 3.87p | 917,506 |
| Nov 12, 2024 | 3.60p | 3.97p | 3.60p | 3.90p | 3,431,526 |
| Nov 11, 2024 | 3.80p | 3.85p | 3.32p | 3.60p | 4,702,699 |
| Nov 8, 2024 | 3.90p | 3.94p | 3.63p | 3.80p | 5,726,027 |
| Nov 7, 2024 | 4.00p | 4.00p | 3.80p | 3.90p | 1,202,717 |
| Nov 6, 2024 | 4.40p | 4.50p | 3.71p | 4.00p | 4,781,731 |
| Nov 5, 2024 | 4.65p | 5.00p | 4.26p | 4.65p | 382,298 |
| Nov 4, 2024 | 4.75p | 5.00p | 4.30p | 4.50p | 178,066 |
| Nov 1, 2024 | 4.65p | 5.00p | 4.30p | 4.75p | 561,459 |
| Oct 31, 2024 | 4.65p | 5.00p | 4.30p | 4.65p | 140,813 |
| Oct 30, 2024 | 4.55p | 4.95p | 4.30p | 4.65p | 571,335 |
| Oct 29, 2024 | 4.55p | 4.90p | 4.30p | 4.90p | 99,706 |
| Oct 28, 2024 | 4.65p | 5.00p | 4.30p | 4.55p | 334,744 |
| Oct 25, 2024 | 4.65p | 5.00p | 4.31p | 4.65p | 407,431 |
| Oct 24, 2024 | 4.65p | 4.65p | 4.65p | 4.65p | 346,863 |
| Oct 23, 2024 | 4.75p | 5.00p | 4.30p | 4.65p | 297,276 |
| Oct 22, 2024 | 4.75p | 4.63p | 4.50p | 4.75p | 540,719 |
| Oct 21, 2024 | 4.75p | 4.65p | 4.50p | 4.75p | 365,744 |
| Oct 18, 2024 | 4.80p | 5.00p | 4.35p | 4.75p | 895,640 |
| Oct 17, 2024 | 4.95p | 4.82p | 4.63p | 4.80p | 90,298 |
| Oct 16, 2024 | 5.30p | 5.30p | 4.60p | 4.95p | 232,085 |
| Oct 15, 2024 | 4.95p | 5.30p | 4.60p | 4.95p | 41,007 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 640.00 | 7.02 |
| Ferrexpo PLC | 113.00 | 3.29 |
| Alpha Group International PLC | 2,290.00 | 3.15 |
| Vistry Group PLC | 563.00 | 2.83 |
| Centrica PLC | 131.85 | 2.21 |
| Goodwin PLC | 7,820.00 | 2.09 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 126.90 | -6.21 |
| North Atlantic Smaller Companies Investment Trust PLC | 3,600.00 | -4.51 |
| Wizz Air Holdings PLC | 1,411.00 | -3.69 |
| Wood Group (John) PLC | 63.30 | -3.36 |
| Bakkavor Group PLC | 145.00 | -3.01 |
| Foresight Group Holdings Limited | 400.00 | -2.91 |