5.15p-0.35 (-6.36%)03 Jul 2024, 16:29
Blencowe Resources PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 3, 2024 | 5.50p | 5.90p | 5.00p | 5.15p | 270,241 |
Jul 2, 2024 | 5.50p | 5.90p | 5.10p | 5.50p | 75,442 |
Jul 1, 2024 | 5.60p | 6.00p | 5.10p | 5.50p | 215,187 |
Jun 28, 2024 | 5.60p | 6.00p | 5.20p | 5.60p | 15,873 |
Jun 27, 2024 | 5.60p | 6.12p | 5.20p | 5.60p | 131,621 |
Jun 26, 2024 | 5.60p | 6.00p | 5.20p | 5.60p | 300,958 |
Jun 25, 2024 | 5.60p | 6.00p | 5.20p | 5.60p | 202,399 |
Jun 24, 2024 | 5.60p | 5.69p | 5.21p | 5.45p | 440,396 |
Jun 21, 2024 | 5.75p | 5.97p | 5.50p | 5.60p | 415,691 |
Jun 20, 2024 | 5.60p | 6.00p | 5.33p | 5.75p | 862,773 |
Jun 19, 2024 | 5.50p | 5.96p | 5.20p | 5.60p | 473,175 |
Jun 18, 2024 | 5.70p | 6.00p | 5.20p | 5.50p | 515,415 |
Jun 17, 2024 | 5.35p | 6.00p | 5.31p | 5.70p | 360,835 |
Jun 14, 2024 | 5.45p | 5.70p | 4.50p | 5.35p | 1,375,107 |
Jun 13, 2024 | 5.75p | 5.79p | 5.41p | 5.55p | 689,146 |
Jun 12, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 83,157 |
Jun 11, 2024 | 5.85p | 6.20p | 5.50p | 5.75p | 594,639 |
Jun 10, 2024 | 5.85p | 6.20p | 5.50p | 5.70p | 1,663,590 |
Jun 7, 2024 | 5.55p | 5.64p | 5.20p | 5.55p | 64,316 |
Jun 6, 2024 | 5.55p | 5.80p | 5.30p | 5.55p | 84,303 |
Jun 5, 2024 | 5.55p | 5.64p | 5.32p | 5.55p | 19,868 |
Jun 4, 2024 | 5.55p | 5.80p | 5.30p | 5.55p | 52,636 |
Jun 3, 2024 | 5.55p | 5.64p | 5.32p | 5.55p | 222,423 |
May 31, 2024 | 5.55p | 5.64p | 5.35p | 5.55p | 86,404 |
May 30, 2024 | 5.55p | 5.80p | 5.30p | 5.55p | 191,806 |
May 29, 2024 | 5.55p | 5.80p | 5.32p | 5.55p | 942,717 |
May 28, 2024 | 5.55p | 5.80p | 5.30p | 5.55p | 661,108 |
May 24, 2024 | 5.55p | 5.66p | 5.31p | 5.55p | 279,360 |
May 23, 2024 | 5.65p | 5.69p | 5.28p | 5.50p | 369,371 |
May 22, 2024 | 5.75p | 5.80p | 5.50p | 5.65p | 225,819 |
May 21, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 533,413 |
May 20, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 530,775 |
May 17, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 211,851 |
May 16, 2024 | 6.00p | 6.00p | 5.50p | 5.75p | 274,584 |
May 15, 2024 | 6.00p | 6.14p | 5.71p | 6.00p | 132,453 |
May 14, 2024 | 5.95p | 6.50p | 5.70p | 5.70p | 1,535,394 |
May 13, 2024 | 5.85p | 6.20p | 5.50p | 5.95p | 818,715 |
May 10, 2024 | 5.60p | 6.20p | 5.30p | 5.85p | 1,585,356 |
May 9, 2024 | 5.25p | 6.00p | 5.10p | 5.50p | 713,058 |
May 8, 2024 | 5.05p | 5.50p | 4.77p | 5.25p | 231,036 |
May 7, 2024 | 5.00p | 5.40p | 4.70p | 5.05p | 426,839 |
May 3, 2024 | 4.85p | 5.20p | 4.51p | 5.00p | 148,095 |
May 2, 2024 | 5.20p | 5.40p | 4.77p | 4.85p | 695,510 |
May 1, 2024 | 5.15p | 5.50p | 5.00p | 5.08p | 3,636,672 |
Apr 30, 2024 | 5.10p | 5.30p | 4.93p | 5.15p | 852,871 |
Apr 29, 2024 | 5.15p | 5.30p | 4.92p | 5.10p | 1,018,520 |
Apr 26, 2024 | 4.75p | 5.30p | 4.80p | 5.15p | 831,958 |
Apr 25, 2024 | 4.65p | 5.02p | 4.50p | 4.75p | 560,548 |
Apr 24, 2024 | 4.65p | 4.74p | 4.50p | 4.65p | 37,720 |
Apr 23, 2024 | 4.75p | 5.00p | 4.50p | 4.85p | 419,280 |
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 |
---|---|---|
Close Brothers Group PLC | 461.00 | 10.82 |
W.A.G Payment Solutions PLC | 67.40 | 8.71 |
Mobico Group PLC | 52.75 | 7.96 |
Hochschild Mining PLC | 186.00 | 7.27 |
Hammerson PLC | 29.46 | 6.20 |
Inchcape PLC | 790.50 | 5.75 |
Fallers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 112.90 | -4.00 |
Indivior PLC | 1,163.00 | -3.96 |
Puretech Health PLC | 179.00 | -3.03 |
Wood Group (John) PLC | 199.90 | -2.01 |
Cmc Markets PLC | 324.50 | -1.82 |
Carnival PLC | 1,263.50 | -1.40 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.