Market data

Select a section

Blencowe Resources

(BRES)
Sector: Precious Metals and Mining
3.00p
-0.03p -0.83
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 4.05p 4.20p 3.75p 3.90p 3,264,703
13/02/2025 3.95p 4.00p 3.87p 3.90p 990,829
12/02/2025 4.00p 4.04p 3.90p 3.95p 103,828
11/02/2025 4.10p 4.30p 3.90p 4.00p 528,308
10/02/2025 4.15p 4.23p 4.00p 4.10p 313,107
07/02/2025 4.15p 4.30p 3.50p 4.15p 973,061
06/02/2025 4.15p 4.30p 4.02p 4.15p 132,628
05/02/2025 4.15p 4.30p 4.00p 4.15p 217,918
04/02/2025 4.25p 4.50p 4.00p 4.25p 1,019,776
03/02/2025 4.25p 4.50p 4.00p 4.25p 315,536
31/01/2025 4.25p 4.50p 3.92p 4.00p 28,274
30/01/2025 4.63p 4.75p 4.20p 4.25p 367,727
29/01/2025 4.13p 4.50p 4.00p 4.13p 304,052
28/01/2025 4.13p 4.50p 3.75p 4.13p 716,921
27/01/2025 4.13p 4.50p 3.75p 4.13p 991,460
24/01/2025 4.13p 4.20p 3.85p 4.13p 135,187
23/01/2025 4.13p 4.50p 3.75p 4.13p 29,924
22/01/2025 4.13p 4.50p 3.75p 4.13p 3,294
21/01/2025 4.13p 4.50p 3.75p 4.13p 166,301
20/01/2025 4.13p 4.50p 3.81p 4.13p 18,865
17/01/2025 3.75p 4.50p 3.75p 4.13p 397,605
16/01/2025 3.75p 4.00p 3.50p 3.75p 28,018
15/01/2025 3.88p 4.11p 3.73p 3.75p 1,056,171
14/01/2025 4.13p 4.25p 3.88p 3.88p 161,557
13/01/2025 4.13p 4.25p 4.00p 4.13p 426,747
10/01/2025 4.25p 4.25p 4.00p 4.13p 389,674
09/01/2025 3.98p 4.50p 3.98p 4.25p 1,896,424
08/01/2025 3.75p 4.00p 3.68p 3.75p 36,249
07/01/2025 3.75p 4.00p 3.50p 3.75p 113,604
06/01/2025 3.85p 4.00p 3.70p 3.75p 2,987
03/01/2025 3.75p 4.00p 3.50p 3.85p 725,062
02/01/2025 3.75p 4.00p 3.63p 3.75p 274,156
01/01/2025 3.75p 4.00p 3.63p 3.75p 54,062
31/12/2024 3.75p 4.00p 3.63p 3.75p 54,062
30/12/2024 3.75p 4.00p 3.43p 3.75p 181,990
27/12/2024 3.75p 4.00p 3.50p 3.50p 263,427
26/12/2024 3.75p 4.00p 3.75p 3.75p 20,313
25/12/2024 3.75p 4.00p 3.75p 3.75p 20,313
24/12/2024 3.75p 4.00p 3.75p 3.75p 20,313
23/12/2024 3.75p 4.00p 3.75p 3.75p 117,568
20/12/2024 3.75p 4.00p 3.61p 3.75p 30,165
19/12/2024 3.75p 4.00p 3.60p 3.75p 91,949
18/12/2024 3.90p 4.10p 3.70p 3.90p 9,901
17/12/2024 3.95p 4.20p 3.70p 3.90p 462,028
16/12/2024 3.85p 4.20p 3.70p 3.95p 182,245
13/12/2024 3.75p 4.00p 3.50p 3.85p 833,161
12/12/2024 3.63p 4.00p 3.50p 3.75p 1,050,701
11/12/2024 3.75p 4.00p 3.50p 3.63p 616,743
10/12/2024 3.75p 4.00p 3.50p 3.75p 264,231
09/12/2024 3.75p 4.00p 3.50p 4.00p 601,518
06/12/2024 3.70p 4.00p 3.30p 3.75p 997,667
05/12/2024 3.85p 4.20p 3.50p 3.70p 802,772
04/12/2024 3.85p 4.20p 3.50p 3.85p 56,834
03/12/2024 3.75p 4.20p 3.50p 3.70p 294,361
02/12/2024 3.70p 3.90p 3.70p 3.70p 88,987
29/11/2024 4.05p 4.05p 3.70p 3.70p 1,213,585
28/11/2024 3.95p 4.30p 3.95p 4.05p 717,078
27/11/2024 3.95p 4.10p 3.80p 3.90p 426,482
26/11/2024 3.95p 3.95p 3.95p 3.95p 0
25/11/2024 3.95p 4.10p 3.80p 3.95p 62,155
22/11/2024 3.95p 4.10p 3.80p 3.95p 65,524
21/11/2024 4.00p 4.10p 3.85p 3.95p 1,045,674
20/11/2024 4.00p 4.10p 3.90p 4.00p 86,674
19/11/2024 4.00p 4.10p 3.90p 4.00p 716,201
18/11/2024 4.00p 4.10p 3.90p 4.00p 486,883

Market data

Select a section