Market data

Select a section

Blencowe Resources

(BRES)
Sector: Precious Metals and Mining
6.75p
0.05p 0.75
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 6.85p 7.10p 6.60p 6.75p 2,649,114
30/10/2025 6.85p 6.90p 6.60p 6.70p 2,366,918
29/10/2025 6.90p 7.00p 6.70p 6.85p 1,774,803
28/10/2025 6.75p 7.00p 6.65p 6.66p 2,096,502
27/10/2025 6.80p 6.90p 6.50p 6.68p 3,051,317
24/10/2025 6.85p 7.00p 6.70p 6.80p 1,054,138
23/10/2025 6.90p 7.00p 6.70p 6.85p 5,662,960
22/10/2025 6.80p 7.00p 6.70p 6.90p 1,859,924
21/10/2025 7.05p 7.30p 6.70p 6.80p 7,873,771
20/10/2025 6.75p 7.20p 6.70p 6.90p 3,864,545
17/10/2025 6.85p 7.22p 6.60p 6.75p 9,691,113
16/10/2025 6.65p 6.87p 6.30p 6.75p 3,865,628
15/10/2025 6.60p 6.84p 6.30p 6.70p 3,231,560
14/10/2025 6.80p 7.00p 6.30p 6.55p 4,760,844
13/10/2025 6.65p 7.10p 6.60p 6.80p 9,215,423
10/10/2025 6.45p 6.80p 6.30p 6.65p 5,270,204
09/10/2025 6.00p 6.70p 5.95p 6.50p 9,287,344
08/10/2025 5.90p 6.20p 5.80p 6.00p 1,524,245
07/10/2025 6.10p 6.20p 5.80p 6.00p 2,117,660
06/10/2025 5.55p 6.30p 5.40p 6.10p 3,160,801
03/10/2025 5.45p 5.70p 5.40p 5.55p 2,910,869
02/10/2025 5.45p 5.70p 5.40p 5.45p 1,470,478
01/10/2025 5.85p 6.00p 5.30p 5.50p 3,416,434
30/09/2025 6.10p 6.20p 5.80p 5.85p 2,985,531
29/09/2025 5.95p 6.18p 5.90p 6.10p 2,667,342
26/09/2025 5.90p 6.20p 5.90p 6.00p 3,442,177
25/09/2025 6.25p 6.50p 5.80p 5.90p 7,734,406
24/09/2025 5.95p 6.10p 5.80p 6.00p 4,032,375
23/09/2025 6.15p 6.30p 5.83p 5.90p 5,754,971
22/09/2025 5.65p 6.60p 5.65p 6.35p 21,125,337
19/09/2025 5.25p 6.00p 5.20p 5.65p 19,963,598
18/09/2025 4.85p 5.44p 4.70p 5.20p 22,133,161
17/09/2025 4.85p 5.00p 4.70p 4.85p 1,741,754
16/09/2025 4.90p 5.10p 4.72p 4.85p 4,145,945
15/09/2025 4.85p 5.10p 4.70p 5.00p 1,845,542
12/09/2025 4.85p 5.20p 4.60p 4.85p 8,208,005
11/09/2025 4.85p 5.00p 4.80p 4.90p 1,668,383
10/09/2025 5.65p 5.80p 4.82p 4.85p 6,504,856
09/09/2025 5.60p 6.20p 5.30p 5.70p 7,879,463
08/09/2025 4.80p 5.70p 4.80p 5.50p 7,732,863
05/09/2025 4.50p 5.28p 4.49p 5.28p 3,861,669
04/09/2025 4.50p 4.70p 4.30p 4.50p 2,106,356
03/09/2025 4.55p 4.70p 4.32p 4.50p 526,579
02/09/2025 4.55p 4.70p 4.40p 4.55p 251,684
01/09/2025 4.75p 5.00p 4.40p 4.55p 1,564,079
29/08/2025 4.75p 5.00p 4.50p 4.75p 458,497
28/08/2025 4.48p 5.00p 4.25p 4.65p 2,294,249
27/08/2025 4.48p 4.69p 4.25p 4.48p 1,191,000
26/08/2025 4.20p 4.67p 4.02p 4.48p 1,389,276
25/08/2025 4.10p 4.40p 4.00p 4.20p 1,714,035
22/08/2025 4.10p 4.40p 4.00p 4.20p 1,514,035
21/08/2025 4.05p 4.11p 3.90p 4.05p 889,560
20/08/2025 4.05p 4.05p 3.93p 4.05p 257,948
19/08/2025 4.05p 4.15p 3.81p 4.10p 1,979,872
18/08/2025 4.10p 4.20p 4.00p 4.05p 179,115
15/08/2025 4.10p 4.20p 4.00p 4.10p 383,209
14/08/2025 4.10p 4.20p 4.01p 4.10p 326,991
13/08/2025 4.10p 4.20p 4.00p 4.10p 354,862
12/08/2025 4.15p 4.50p 4.00p 4.10p 4,503,083
11/08/2025 4.20p 4.70p 4.20p 4.35p 621,852
08/08/2025 4.20p 4.40p 4.00p 4.20p 195,633
07/08/2025 4.20p 4.40p 4.10p 4.20p 138,172
06/08/2025 4.40p 4.45p 4.00p 4.20p 1,158,187
05/08/2025 4.45p 4.60p 4.30p 4.40p 446,820
04/08/2025 4.55p 4.60p 4.30p 4.45p 905,024
01/08/2025 4.60p 5.00p 4.40p 4.55p 2,418,077
31/07/2025 4.20p 4.40p 4.20p 4.60p 71
30/07/2025 4.20p 4.40p 4.00p 4.20p 454,845
29/07/2025 4.20p 4.40p 4.00p 4.20p 841,592
28/07/2025 4.20p 4.40p 4.07p 4.20p 554,647
25/07/2025 4.20p 4.40p 4.00p 4.20p 561,940
24/07/2025 4.20p 4.40p 4.00p 4.20p 985,327
23/07/2025 4.20p 4.40p 4.19p 4.20p 743,921
22/07/2025 4.15p 4.40p 4.15p 4.20p 999,365
21/07/2025 3.90p 4.40p 3.86p 4.15p 1,367,111
18/07/2025 4.00p 4.10p 3.90p 3.90p 1,051,968
17/07/2025 3.90p 4.10p 3.80p 4.00p 1,724,603
16/07/2025 3.90p 4.00p 3.83p 4.00p 632,845
15/07/2025 3.95p 4.08p 3.90p 3.90p 386,106
14/07/2025 3.95p 4.00p 3.90p 3.95p 915,127
11/07/2025 3.95p 4.05p 3.90p 3.95p 1,640,422
10/07/2025 3.95p 4.05p 3.90p 3.95p 1,235,875
09/07/2025 3.98p 4.05p 3.90p 3.95p 1,390,957
08/07/2025 3.93p 4.05p 3.85p 3.98p 1,184,364
07/07/2025 3.90p 4.05p 3.87p 3.93p 2,972,655
04/07/2025 3.93p 4.13p 3.75p 3.90p 579,412
03/07/2025 3.93p 4.05p 3.80p 3.90p 143,715
02/07/2025 3.95p 4.10p 3.80p 3.93p 3,590,584
01/07/2025 3.90p 4.10p 3.60p 3.93p 2,991,096
30/06/2025 3.70p 4.05p 3.50p 3.85p 2,955,145
27/06/2025 3.60p 3.90p 3.50p 3.70p 1,918,962
26/06/2025 3.50p 3.90p 3.40p 3.58p 3,486,830
25/06/2025 3.35p 3.50p 3.20p 3.35p 352,579
24/06/2025 3.25p 3.70p 3.20p 3.35p 2,720,524
23/06/2025 3.25p 3.40p 3.10p 3.25p 325,461
20/06/2025 3.10p 3.40p 3.00p 3.25p 1,875,527
19/06/2025 3.20p 3.40p 3.06p 3.10p 987,356
18/06/2025 3.10p 3.40p 3.00p 3.20p 1,001,367
17/06/2025 3.15p 3.20p 3.02p 3.20p 1,205,552
16/06/2025 3.35p 3.40p 3.20p 3.30p 843,353
13/06/2025 3.15p 3.60p 3.00p 3.35p 3,221,127
12/06/2025 3.15p 3.30p 3.00p 3.10p 223,010
11/06/2025 3.15p 3.30p 3.00p 3.15p 576,949
10/06/2025 3.20p 3.30p 3.05p 3.15p 927,479
09/06/2025 3.20p 3.30p 3.10p 3.20p 1,412,135
06/06/2025 3.20p 3.30p 3.10p 3.20p 1,801,616
05/06/2025 3.20p 3.30p 3.10p 3.20p 2,169,952
04/06/2025 3.20p 3.30p 3.15p 3.20p 437,915
03/06/2025 3.35p 3.50p 3.10p 3.20p 305,630
02/06/2025 3.20p 3.50p 3.10p 3.35p 1,095,591
30/05/2025 3.45p 3.50p 3.10p 3.20p 1,122,646
29/05/2025 3.45p 3.53p 3.39p 3.45p 609,449
28/05/2025 3.45p 3.59p 3.38p 3.45p 466,725
27/05/2025 3.60p 3.70p 3.30p 3.45p 3,089,991
26/05/2025 3.50p 3.79p 3.40p 3.79p 3,817,097
23/05/2025 3.50p 3.79p 3.40p 3.79p 3,817,097
22/05/2025 3.35p 3.50p 3.30p 3.45p 1,434,234
21/05/2025 2.98p 3.50p 2.90p 3.35p 4,660,208
20/05/2025 2.98p 3.15p 2.98p 2.98p 2,608,190
19/05/2025 3.03p 3.15p 2.90p 2.98p 335,736
16/05/2025 3.03p 3.03p 3.00p 3.00p 144,644
15/05/2025 3.03p 3.15p 2.92p 3.03p 1,101,952
14/05/2025 3.03p 3.15p 2.90p 3.03p 383,049
13/05/2025 3.03p 3.15p 2.94p 3.03p 417,274
12/05/2025 2.85p 3.15p 2.85p 3.10p 1,792,780
09/05/2025 2.75p 2.90p 2.75p 2.85p 2,218,880
08/05/2025 2.75p 2.86p 2.75p 2.75p 508,332
07/05/2025 2.75p 2.80p 2.65p 2.75p 1,516,323
06/05/2025 2.73p 2.80p 2.65p 2.73p 35,170
05/05/2025 2.70p 2.80p 2.56p 2.73p 950,751
02/05/2025 2.70p 2.80p 2.56p 2.73p 950,751

Market data

Select a section