Market data

Select a section

Blencowe Resources

(BRES)
Sector: Precious Metals and Mining
4.10p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 2.83p 2.90p 2.55p 2.69p 1,973,093
30/04/2025 2.83p 2.83p 2.75p 2.83p 95,755
29/04/2025 2.78p 2.85p 2.70p 2.83p 1,368,753
28/04/2025 2.75p 2.90p 2.65p 2.78p 2,008,714
25/04/2025 2.80p 2.90p 2.70p 2.75p 724,345
24/04/2025 2.90p 2.90p 2.70p 2.80p 1,265,999
23/04/2025 2.90p 3.00p 2.80p 2.90p 762,388
22/04/2025 2.90p 3.00p 2.80p 2.90p 560,098
21/04/2025 2.90p 3.00p 2.80p 2.90p 1,130,671
18/04/2025 2.90p 3.00p 2.80p 2.90p 1,130,671
17/04/2025 2.90p 3.00p 2.80p 2.90p 880,671
16/04/2025 3.13p 3.13p 2.80p 3.00p 5,575,671
15/04/2025 3.75p 4.00p 3.40p 3.75p 501,565
14/04/2025 3.60p 4.00p 3.50p 3.70p 1,069,249
11/04/2025 3.55p 3.70p 3.55p 3.60p 252,026
10/04/2025 3.40p 3.70p 3.30p 3.55p 514,479
09/04/2025 3.65p 3.80p 3.30p 3.40p 1,220,250
08/04/2025 3.60p 3.80p 3.30p 3.65p 1,582,311
07/04/2025 3.00p 3.30p 2.80p 3.20p 1,181,649
04/04/2025 3.10p 3.30p 2.90p 3.10p 262,130
03/04/2025 3.05p 3.30p 3.05p 3.10p 580,043
02/04/2025 3.20p 3.30p 3.10p 3.20p 126,585
01/04/2025 3.20p 3.26p 3.12p 3.20p 572,551
31/03/2025 3.20p 3.30p 3.12p 3.20p 392,400
28/03/2025 3.20p 3.30p 3.02p 3.30p 1,383,410
27/03/2025 3.20p 3.30p 3.10p 3.20p 161,789
26/03/2025 3.25p 3.40p 3.10p 3.20p 229,643
25/03/2025 3.30p 3.50p 3.18p 3.25p 112,602
24/03/2025 3.30p 3.50p 3.10p 3.30p 513,423
21/03/2025 3.15p 3.50p 3.10p 3.20p 996,620
20/03/2025 3.30p 3.50p 3.00p 3.15p 1,739,390
19/03/2025 3.60p 3.77p 3.13p 3.30p 1,841,946
18/03/2025 3.45p 3.50p 3.40p 3.45p 264,373
17/03/2025 3.45p 3.50p 3.41p 3.45p 473,026
14/03/2025 3.90p 4.00p 3.15p 3.45p 5,182,396
13/03/2025 3.90p 4.00p 3.72p 3.72p 152,768
12/03/2025 3.90p 3.94p 3.80p 3.90p 97,261
11/03/2025 3.90p 3.95p 3.83p 3.90p 124,592
10/03/2025 3.90p 4.00p 3.80p 3.90p 326,182
07/03/2025 3.90p 4.00p 3.83p 3.90p 639,397
06/03/2025 3.90p 4.00p 3.80p 3.90p 52,186
05/03/2025 3.95p 4.10p 3.81p 3.90p 506,700
04/03/2025 4.15p 4.28p 3.80p 4.00p 272,107
03/03/2025 4.15p 4.30p 4.05p 4.15p 568,011
28/02/2025 3.90p 4.00p 3.73p 3.85p 127,830
27/02/2025 3.90p 4.00p 3.80p 3.90p 307,468
26/02/2025 3.70p 4.00p 3.70p 3.90p 806,191
25/02/2025 3.80p 3.90p 3.60p 3.70p 1,521,093
24/02/2025 4.00p 4.20p 3.70p 3.80p 930,655
21/02/2025 4.00p 4.20p 3.80p 4.00p 1,115,825
20/02/2025 4.00p 4.24p 3.80p 4.00p 491,411
19/02/2025 3.85p 4.10p 3.85p 4.00p 175,783
18/02/2025 3.80p 4.00p 3.70p 3.85p 407,049
17/02/2025 3.85p 3.90p 3.80p 3.85p 964,764

Market data

Select a section