Market data

Select a section

Blencowe Resources

(BRES)
Sector: Precious Metals and Mining
3.80p
-0.10p -2.56
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 3.90p 3.94p 3.63p 3.80p 2,359,860
07/11/2024 4.00p 4.00p 3.80p 3.90p 1,202,717
06/11/2024 4.40p 4.50p 3.71p 4.00p 3,781,731
05/11/2024 4.65p 5.00p 4.26p 4.65p 382,298
04/11/2024 4.75p 5.00p 4.30p 4.50p 178,066
01/11/2024 4.65p 5.00p 4.30p 4.75p 561,459
31/10/2024 4.65p 5.00p 4.30p 4.65p 140,813
30/10/2024 4.55p 4.95p 4.30p 4.65p 571,335
29/10/2024 4.55p 4.90p 4.30p 4.90p 99,706
28/10/2024 4.65p 5.00p 4.30p 4.55p 334,744
25/10/2024 4.65p 5.00p 4.31p 4.65p 407,431
24/10/2024 4.65p 5.30p 4.30p 4.65p 346,863
23/10/2024 4.75p 5.00p 4.30p 4.65p 297,276
22/10/2024 4.75p 4.75p 4.50p 4.75p 109,552
21/10/2024 4.75p 4.75p 4.50p 4.75p 365,744
18/10/2024 4.80p 5.00p 4.35p 4.75p 895,640
17/10/2024 4.95p 4.95p 4.63p 4.80p 90,298
16/10/2024 4.95p 5.30p 4.60p 4.95p 232,085
15/10/2024 4.95p 5.30p 4.60p 4.95p 41,007
14/10/2024 4.95p 4.95p 4.60p 4.95p 74,500
11/10/2024 5.00p 5.30p 4.63p 4.95p 516,736
10/10/2024 5.00p 5.20p 4.73p 4.85p 260,288
09/10/2024 5.05p 5.30p 4.80p 4.98p 295,079
08/10/2024 4.75p 5.30p 4.50p 5.05p 1,228,373
07/10/2024 4.65p 4.78p 4.56p 4.65p 171,340
04/10/2024 4.65p 4.85p 4.59p 4.85p 117,422
03/10/2024 4.85p 4.85p 4.62p 4.65p 727,771
02/10/2024 4.95p 5.00p 4.72p 4.85p 294,321
01/10/2024 4.85p 5.00p 4.70p 4.95p 218,044
30/09/2024 4.95p 5.04p 4.75p 4.85p 413,699
27/09/2024 4.95p 5.10p 4.75p 4.95p 1,075,803
26/09/2024 4.95p 5.20p 4.78p 4.95p 35,806
25/09/2024 4.95p 5.20p 4.70p 4.95p 8,753
24/09/2024 4.95p 5.20p 4.70p 4.95p 46,818
23/09/2024 4.75p 5.18p 4.50p 4.95p 832,086
20/09/2024 4.75p 5.00p 4.50p 4.75p 262,678
19/09/2024 4.75p 5.00p 4.50p 4.75p 416,565
18/09/2024 4.75p 5.00p 4.50p 4.75p 470,939
17/09/2024 4.75p 5.00p 4.50p 4.75p 493,549
16/09/2024 4.80p 4.80p 4.51p 4.75p 61,911
13/09/2024 4.80p 5.00p 4.60p 4.80p 114,007
12/09/2024 5.00p 5.00p 4.60p 5.00p 300,328
11/09/2024 5.00p 5.00p 4.61p 4.61p 133,625
10/09/2024 5.00p 5.06p 4.61p 4.61p 262,393
09/09/2024 4.95p 5.30p 4.61p 4.61p 472,516
06/09/2024 4.95p 5.19p 4.60p 4.95p 101,257
05/09/2024 5.25p 5.50p 4.73p 5.00p 1,842,868
04/09/2024 5.25p 5.50p 4.60p 5.00p 511,089
03/09/2024 5.25p 5.50p 5.00p 5.25p 39,342
02/09/2024 5.25p 5.49p 5.25p 5.15p 195,590
30/08/2024 5.10p 5.30p 5.00p 5.15p 571,000
29/08/2024 4.95p 5.20p 4.95p 5.10p 460,525
28/08/2024 4.95p 5.20p 4.70p 4.95p 63,078
27/08/2024 4.95p 5.20p 4.70p 4.95p 32,877
26/08/2024 4.60p 4.98p 4.50p 4.75p 229,830
23/08/2024 4.60p 4.98p 4.50p 4.75p 229,830
22/08/2024 4.60p 4.98p 4.50p 4.75p 229,830
21/08/2024 4.60p 5.00p 4.20p 4.60p 118,243
20/08/2024 4.60p 5.00p 4.16p 4.60p 247,255
19/08/2024 4.60p 4.85p 4.34p 4.60p 449,424
16/08/2024 4.60p 4.88p 4.32p 4.60p 70,183
15/08/2024 4.65p 5.00p 4.20p 4.60p 127,939
14/08/2024 4.65p 5.00p 4.30p 4.65p 209,300
13/08/2024 4.65p 4.88p 4.32p 4.65p 135,699
12/08/2024 4.65p 4.73p 4.32p 4.65p 91,931
09/08/2024 4.50p 5.00p 4.30p 4.65p 340,239
08/08/2024 4.50p 4.77p 4.25p 4.50p 72,948
07/08/2024 4.50p 4.80p 4.20p 4.50p 138,881
06/08/2024 4.75p 5.00p 4.20p 4.40p 626,513
05/08/2024 4.75p 5.00p 4.50p 4.75p 747,515
02/08/2024 4.90p 5.20p 4.50p 4.90p 141,203
01/08/2024 4.90p 5.22p 4.50p 4.90p 116,382
31/07/2024 4.75p 5.26p 4.50p 4.90p 615,213
30/07/2024 4.75p 5.00p 4.50p 4.75p 116,604
29/07/2024 4.75p 5.00p 4.50p 4.75p 580,635
26/07/2024 4.75p 4.98p 4.60p 4.75p 305,630
25/07/2024 4.75p 4.99p 4.57p 4.75p 325,255
24/07/2024 4.75p 5.00p 4.57p 4.75p 652,913
23/07/2024 4.90p 5.20p 4.50p 4.75p 207,008
22/07/2024 4.90p 5.30p 4.50p 4.90p 475,633
19/07/2024 4.70p 5.20p 4.20p 4.80p 231,804
18/07/2024 4.85p 5.20p 4.54p 4.85p 89,505
17/07/2024 4.85p 5.20p 4.54p 4.85p 105,433
16/07/2024 4.85p 5.20p 4.50p 4.85p 156,965
15/07/2024 4.85p 5.26p 4.67p 4.68p 207,167
12/07/2024 4.85p 5.20p 4.50p 4.85p 462,589
11/07/2024 4.85p 5.20p 4.50p 4.85p 26,039
10/07/2024 4.85p 5.20p 4.50p 4.85p 166,257
09/07/2024 4.85p 5.20p 4.66p 4.85p 652,332
08/07/2024 5.00p 5.00p 4.53p 4.85p 463,358
05/07/2024 5.05p 5.50p 4.85p 5.00p 643,940
04/07/2024 5.15p 5.30p 4.90p 5.05p 596,859
03/07/2024 5.50p 5.90p 5.00p 5.15p 270,241
02/07/2024 5.50p 5.90p 5.10p 5.50p 75,442
01/07/2024 5.60p 6.00p 5.10p 5.50p 215,187
28/06/2024 5.60p 6.00p 5.20p 5.60p 15,873
27/06/2024 5.60p 6.12p 5.20p 5.60p 131,621
26/06/2024 5.60p 6.00p 5.20p 5.60p 300,958
25/06/2024 5.60p 6.00p 5.20p 5.60p 202,399
24/06/2024 5.60p 5.69p 5.21p 5.45p 440,396
21/06/2024 5.75p 5.98p 5.50p 5.60p 415,691
20/06/2024 5.60p 6.00p 5.34p 5.75p 862,773
19/06/2024 5.50p 5.96p 5.20p 5.60p 473,175
18/06/2024 5.70p 6.00p 5.20p 5.50p 515,415
17/06/2024 5.35p 6.00p 5.31p 5.70p 360,835
14/06/2024 5.45p 5.70p 4.50p 5.35p 1,375,107
13/06/2024 5.75p 5.80p 5.41p 5.55p 689,146
12/06/2024 5.75p 6.00p 5.50p 5.75p 83,157
11/06/2024 5.85p 6.20p 5.50p 5.75p 594,639
10/06/2024 5.85p 6.20p 5.50p 5.70p 1,663,590
07/06/2024 5.55p 5.64p 5.20p 5.55p 64,316
06/06/2024 5.55p 5.80p 5.30p 5.55p 84,303
05/06/2024 5.55p 5.64p 5.32p 5.55p 19,868
04/06/2024 5.55p 5.80p 5.30p 5.55p 52,636
03/06/2024 5.55p 5.64p 5.32p 5.55p 222,423
31/05/2024 5.55p 5.64p 5.35p 5.55p 86,404
30/05/2024 5.55p 5.80p 5.30p 5.55p 191,806
29/05/2024 5.55p 5.80p 5.32p 5.55p 942,717
28/05/2024 5.55p 5.80p 5.30p 5.55p 661,108
27/05/2024 5.55p 5.66p 5.31p 5.55p 279,360
24/05/2024 5.55p 5.66p 5.31p 5.55p 279,360
23/05/2024 5.65p 5.69p 5.28p 5.50p 369,371
22/05/2024 5.75p 5.80p 5.50p 5.65p 225,819
21/05/2024 5.75p 6.00p 5.50p 5.75p 533,413
20/05/2024 5.75p 6.00p 5.50p 5.75p 530,775
17/05/2024 5.75p 6.00p 5.50p 5.75p 211,851
16/05/2024 6.00p 6.00p 5.50p 5.75p 274,584
15/05/2024 6.00p 6.14p 5.71p 6.00p 132,453
14/05/2024 5.95p 6.50p 5.70p 5.70p 1,110,394
13/05/2024 5.85p 6.20p 5.50p 5.95p 818,715
10/05/2024 5.60p 6.20p 5.30p 5.85p 1,585,356

Market data

Select a section