Market data

Select a section

Blencowe Resources

(BRES)
Sector: Precious Metals and Mining
4.13p
0.38p 10.00
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4.00p 4.10p 3.93p 4.00p 1,733,695
14/11/2024 3.85p 4.10p 3.82p 4.00p 3,373,151
13/11/2024 3.95p 4.10p 3.70p 3.87p 917,506
12/11/2024 3.60p 3.97p 3.60p 3.90p 3,431,526
11/11/2024 3.80p 3.85p 3.32p 3.60p 3,702,699
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

Market data

Select a section