Shares Magazine
3.72p-0.18 (-4.62%)08 Nov 2024, 09:05
Blencowe Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 14, 2024 | 4.95p | 4.82p | 4.60p | 4.95p | 74,500 |
| Oct 11, 2024 | 5.00p | 5.30p | 4.63p | 4.95p | 516,736 |
| Oct 10, 2024 | 5.00p | 5.20p | 4.73p | 4.85p | 260,288 |
| Oct 9, 2024 | 5.05p | 5.30p | 4.80p | 4.98p | 295,079 |
| Oct 8, 2024 | 4.75p | 5.30p | 4.50p | 5.05p | 1,228,373 |
| Oct 7, 2024 | 4.65p | 4.78p | 4.56p | 4.65p | 171,340 |
| 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 |
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 | 55.50 | 11.36 |
| Wizz Air Holdings PLC | 1,482.00 | 7.70 |
| International Consolidated Airlines Group S.A. | 233.40 | 6.67 |
| Ti Fluid Systems PLC | 175.00 | 6.06 |
| Goodwin PLC | 7,248.00 | 5.96 |
| Easyjet PLC | 549.44 | 2.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 733.63 | -16.01 |
| Serco Group PLC | 159.20 | -10.26 |
| Greggs PLC | 2,640.00 | -5.92 |
| Burberry Group PLC | 834.20 | -4.18 |
| Mitchells & Butlers PLC | 243.00 | -3.76 |
| Antofagasta PLC | 1,752.23 | -3.11 |