Shares Magazine
3.80p-0.10 (-2.56%)08 Nov 2024, 18:02
Blencowe Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 4, 2024 | 4.65p | 4.85p | 4.59p | 4.85p | 117,422 |
| Oct 3, 2024 | 4.85p | 4.80p | 4.62p | 4.65p | 727,771 |
| Oct 2, 2024 | 4.95p | 5.00p | 4.72p | 4.85p | 294,321 |
| Oct 1, 2024 | 4.85p | 5.00p | 4.70p | 4.95p | 218,044 |
| Sep 30, 2024 | 4.95p | 5.04p | 4.75p | 4.85p | 413,699 |
| Sep 27, 2024 | 4.95p | 5.10p | 4.75p | 4.95p | 1,075,803 |
| Sep 26, 2024 | 4.95p | 5.20p | 4.78p | 4.95p | 35,806 |
| Sep 25, 2024 | 4.95p | 5.20p | 4.70p | 4.95p | 8,753 |
| Sep 24, 2024 | 4.95p | 5.20p | 4.70p | 4.95p | 46,818 |
| Sep 23, 2024 | 4.75p | 5.17p | 4.50p | 4.95p | 832,086 |
| Sep 20, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 262,678 |
| Sep 19, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 416,565 |
| Sep 18, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 470,939 |
| Sep 17, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 493,549 |
| Sep 16, 2024 | 4.80p | 4.78p | 4.50p | 4.75p | 61,911 |
| Sep 13, 2024 | 4.80p | 5.00p | 4.60p | 4.80p | 114,007 |
| Sep 12, 2024 | 5.00p | 5.00p | 4.60p | 4.80p | 300,328 |
| Sep 11, 2024 | 5.00p | 5.00p | 4.61p | 5.00p | 133,625 |
| Sep 10, 2024 | 5.00p | 5.06p | 4.61p | 4.61p | 262,393 |
| Sep 9, 2024 | 4.95p | 5.30p | 4.61p | 4.61p | 472,516 |
| Sep 6, 2024 | 4.95p | 5.19p | 4.60p | 4.95p | 701,257 |
| Sep 5, 2024 | 5.25p | 5.50p | 4.73p | 5.00p | 1,842,868 |
| Sep 4, 2024 | 5.25p | 5.50p | 4.60p | 5.00p | 511,089 |
| Sep 3, 2024 | 5.25p | 5.50p | 5.00p | 5.25p | 39,342 |
| Sep 2, 2024 | 5.25p | 5.49p | 5.44p | 5.25p | 195,590 |
| Aug 30, 2024 | 5.10p | 5.30p | 5.00p | 5.15p | 571,000 |
| Aug 29, 2024 | 4.95p | 5.20p | 5.03p | 5.10p | 460,525 |
| Aug 28, 2024 | 4.95p | 5.20p | 4.70p | 4.95p | 63,078 |
| Aug 27, 2024 | 4.95p | 5.20p | 4.70p | 4.95p | 32,877 |
| Aug 23, 2024 | 4.75p | 5.17p | 4.50p | 4.95p | 661,326 |
| Aug 22, 2024 | 4.60p | 4.97p | 4.50p | 4.75p | 229,830 |
| Aug 21, 2024 | 4.60p | 5.00p | 4.20p | 4.60p | 118,243 |
| Aug 20, 2024 | 4.60p | 5.00p | 4.16p | 4.60p | 247,255 |
| Aug 19, 2024 | 4.60p | 4.85p | 4.34p | 4.60p | 449,424 |
| Aug 16, 2024 | 4.60p | 4.88p | 4.32p | 4.60p | 70,183 |
| Aug 15, 2024 | 4.65p | 5.00p | 4.20p | 4.60p | 127,939 |
| Aug 14, 2024 | 4.65p | 5.00p | 4.30p | 4.65p | 209,300 |
| Aug 13, 2024 | 4.65p | 4.88p | 4.32p | 4.65p | 135,699 |
| Aug 12, 2024 | 4.65p | 4.73p | 4.32p | 4.65p | 91,931 |
| Aug 9, 2024 | 4.50p | 5.00p | 4.30p | 4.65p | 340,239 |
| Aug 8, 2024 | 4.50p | 4.77p | 4.25p | 4.50p | 72,948 |
| Aug 7, 2024 | 4.50p | 4.80p | 4.20p | 4.50p | 138,881 |
| Aug 6, 2024 | 4.75p | 5.00p | 4.20p | 4.40p | 626,513 |
| Aug 5, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 747,515 |
| Aug 2, 2024 | 4.90p | 5.20p | 4.50p | 4.90p | 141,203 |
| Aug 1, 2024 | 4.90p | 5.22p | 4.50p | 4.90p | 116,382 |
| Jul 31, 2024 | 4.75p | 5.26p | 4.50p | 4.90p | 615,213 |
| Jul 30, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 116,604 |
| Jul 29, 2024 | 4.75p | 5.00p | 4.50p | 4.75p | 580,635 |
| Jul 26, 2024 | 4.75p | 4.97p | 4.60p | 4.75p | 305,630 |
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 |
|---|---|---|
| Wood Group (John) PLC | 57.85 | 16.07 |
| Wizz Air Holdings PLC | 1,517.00 | 10.25 |
| International Consolidated Airlines Group S.A. | 234.50 | 7.18 |
| Endeavour Mining PLC | 1,669.00 | 4.25 |
| Lancashire Holdings Limited | 682.00 | 3.49 |
| Intercontinental Hotels Group PLC | 9,258.00 | 2.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 738.00 | -15.51 |
| Mitie Group PLC | 107.20 | -10.07 |
| Serco Group PLC | 160.00 | -9.81 |
| Mitchells & Butlers PLC | 233.00 | -7.72 |
| Burberry Group PLC | 804.80 | -7.56 |
| Antofagasta PLC | 1,689.00 | -6.61 |
Risers/fallers data from previous trading day.