Shares Magazine
3.20p-0.25 (-7.25%)30 May 2025, 16:28
Blencowe Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 560,097 |
| Apr 17, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 1,130,671 |
| Apr 16, 2025 | 3.13p | 3.10p | 2.80p | 3.00p | 5,575,670 |
| Apr 15, 2025 | 3.75p | 4.00p | 3.40p | 3.75p | 501,565 |
| Apr 14, 2025 | 3.60p | 4.00p | 3.50p | 3.70p | 1,429,248 |
| Apr 11, 2025 | 3.55p | 3.70p | 3.69p | 3.60p | 252,026 |
| Apr 10, 2025 | 3.40p | 3.70p | 3.30p | 3.55p | 514,479 |
| Apr 9, 2025 | 3.65p | 3.80p | 3.30p | 3.40p | 1,220,250 |
| Apr 8, 2025 | 3.60p | 3.80p | 3.30p | 3.65p | 1,582,311 |
| Apr 7, 2025 | 3.00p | 3.30p | 2.80p | 3.20p | 1,181,648 |
| Apr 4, 2025 | 3.10p | 3.30p | 2.90p | 3.10p | 262,130 |
| Apr 3, 2025 | 3.05p | 3.30p | 3.06p | 3.10p | 580,043 |
| Apr 2, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 126,585 |
| Apr 1, 2025 | 3.20p | 3.26p | 3.12p | 3.20p | 572,551 |
| Mar 31, 2025 | 3.20p | 3.30p | 3.12p | 3.20p | 392,400 |
| Mar 28, 2025 | 3.20p | 3.30p | 3.02p | 3.30p | 1,383,410 |
| Mar 27, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 161,789 |
| Mar 26, 2025 | 3.25p | 3.40p | 3.10p | 3.20p | 229,643 |
| Mar 25, 2025 | 3.30p | 3.50p | 3.18p | 3.25p | 112,602 |
| Mar 24, 2025 | 3.30p | 3.50p | 3.10p | 3.30p | 513,423 |
| Mar 21, 2025 | 3.15p | 3.50p | 3.10p | 3.20p | 996,620 |
| Mar 20, 2025 | 3.30p | 3.50p | 3.00p | 3.15p | 2,239,390 |
| Mar 19, 2025 | 3.60p | 3.77p | 3.13p | 3.30p | 1,841,945 |
| Mar 18, 2025 | 3.45p | 3.50p | 3.40p | 3.45p | 264,373 |
| Mar 17, 2025 | 3.45p | 3.50p | 3.41p | 3.45p | 473,026 |
| Mar 14, 2025 | 3.90p | 4.00p | 3.15p | 3.45p | 6,057,396 |
| Mar 13, 2025 | 3.90p | 4.00p | 3.72p | 3.72p | 152,768 |
| Mar 12, 2025 | 3.90p | 3.94p | 3.80p | 3.90p | 97,261 |
| Mar 11, 2025 | 3.90p | 3.95p | 3.83p | 3.90p | 124,592 |
| Mar 10, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 326,182 |
| Mar 7, 2025 | 3.90p | 4.00p | 3.83p | 3.90p | 639,397 |
| Mar 6, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 52,186 |
| Mar 5, 2025 | 3.95p | 4.10p | 3.81p | 3.90p | 856,700 |
| Mar 4, 2025 | 4.15p | 4.28p | 3.80p | 4.00p | 272,107 |
| Mar 3, 2025 | 4.15p | 4.30p | 4.05p | 4.15p | 568,011 |
| Feb 28, 2025 | 3.90p | 4.00p | 3.73p | 3.85p | 127,830 |
| Feb 27, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 307,468 |
| Feb 26, 2025 | 3.70p | 4.00p | 3.75p | 3.90p | 806,191 |
| Feb 25, 2025 | 3.80p | 3.90p | 3.60p | 3.70p | 1,521,093 |
| Feb 24, 2025 | 4.00p | 4.20p | 3.70p | 3.80p | 930,655 |
| Feb 21, 2025 | 4.00p | 4.20p | 3.80p | 4.00p | 1,115,825 |
| Feb 20, 2025 | 4.00p | 4.24p | 3.80p | 4.00p | 491,411 |
| Feb 19, 2025 | 3.85p | 4.10p | 4.00p | 4.00p | 175,783 |
| Feb 18, 2025 | 3.80p | 4.00p | 3.70p | 3.85p | 407,049 |
| Feb 17, 2025 | 3.85p | 3.90p | 3.80p | 3.85p | 964,764 |
| Feb 14, 2025 | 4.05p | 4.20p | 3.75p | 3.90p | 3,264,703 |
| Feb 13, 2025 | 3.95p | 4.00p | 3.87p | 3.90p | 990,829 |
| Feb 12, 2025 | 4.00p | 4.04p | 3.90p | 3.95p | 103,828 |
| Feb 11, 2025 | 4.10p | 4.30p | 3.90p | 4.00p | 528,308 |
| Feb 10, 2025 | 4.00p | 4.22p | 4.00p | 4.10p | 313,107 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |