Blencowe Resources Plc (BRES.L) LSE

6.97

+0.07(+1.01%)

Updated at October 21 10:20AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20256.856.756.757.226.79.84M
October 16, 20256.656.756.756.856.33.87M
October 15, 20256.66.76.76.846.33.23M
October 14, 20256.86.556.5576.35.01M
October 13, 20256.656.86.87.16.69.22M
October 10, 20256.456.656.656.86.35.83M
October 09, 20255.956.56.56.75.959.54M
October 08, 20255.9666.25.81.55M
October 07, 20256.1666.25.82.12M
October 06, 20255.556.16.16.35.43.41M
October 03, 20255.45.555.555.75.42.91M
October 02, 20255.455.455.455.75.41.72M
October 01, 20255.855.55.565.33.42M
September 30, 20256.15.855.856.25.83.24M
September 29, 20255.966.16.186.185.92.54M
September 26, 20255.92666.25.93.44M
September 25, 20256.255.95.96.55.87.73M
September 24, 20255.95666.15.84.15M
September 23, 20256.155.95.96.35.835.75M
September 22, 20255.656.356.356.65.6521.13M
September 19, 20255.255.655.6565.219.96M
September 18, 20254.855.25.25.444.722.13M
September 17, 20254.854.854.8554.71.74M
September 16, 20254.94.854.855.14.724.4M
September 15, 20254.85555.14.72.28M
September 12, 20254.74.854.855.24.68.21M
September 11, 20254.854.94.954.81.87M
September 10, 20255.754.854.855.84.826.96M
September 09, 20255.65.75.76.25.37.88M
September 08, 20254.85.55.55.74.88.28M
September 05, 20254.55.285.285.284.493.86M
September 04, 20254.54.54.54.74.32.11M
September 03, 20254.554.54.54.74.32526,579
September 02, 20254.554.554.554.74.4261,547
September 01, 202554.554.5554.41.56M
August 29, 202554.754.7554.5463,992
August 28, 20254.424.654.6554.252.36M
August 27, 20254.354.474.474.694.251.22M
August 26, 20254.024.474.474.674.021.64M
August 22, 20254.34.24.24.441.71M
August 21, 20253.94.054.054.113.9931,375
August 20, 20254.054.054.054.053.93257,948
August 19, 20254.014.14.14.143.812.23M
August 18, 20254.24.054.054.24184,115
August 15, 202544.14.14.24426,064
August 14, 20254.114.14.14.24.01576,991
August 13, 20254.154.14.14.24416,534
August 12, 20254.34.14.14.544.5M
August 11, 20254.44.354.354.74.2621,852
August 08, 20254.394.24.24.44445,633
August 07, 20254.44.24.24.44.1206,774
August 06, 20254.34.24.24.4541.16M
August 05, 20254.554.44.44.64.3446,930
August 04, 20254.64.454.454.64.3906,224
August 01, 20254.94.554.5554.42.72M
July 31, 20254.44.64.64.741.89M
July 30, 20254.344.24.24.44454,845
July 29, 20254.084.24.24.44841,592
July 28, 20254.274.24.24.44.07554,647
July 25, 20254.054.24.24.44561,940