Blencowe Resources Plc (BRES.L) LSE

5.59

+0.085(+1.55%)

Updated at September 09 12:57PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 20254.194.24.24.44985,327
July 23, 20254.264.24.24.44.19743,921
July 22, 20254.314.24.24.44.16999,365
July 21, 202544.154.154.43.861.37M
July 18, 20254.043.93.94.13.91.05M
July 17, 20253.8444.13.81.72M
July 16, 202544443.83632,845
July 15, 20253.993.93.94.083.82805,853
July 14, 20253.993.953.9543.9915,127
July 11, 20253.913.953.954.053.92.04M
July 10, 20253.973.953.954.053.91.24M
July 09, 20254.013.953.954.053.91.39M
July 08, 20254.053.983.984.053.851.18M
July 07, 20253.873.933.934.053.872.97M
July 04, 20254.053.93.94.133.75579,412
July 03, 20253.873.93.94.053.8143,715
July 02, 20254.043.933.934.13.83.59M
July 01, 20253.983.933.934.13.63.19M
June 30, 20253.793.853.854.053.53.65M
June 27, 20253.83.73.73.93.51.92M
June 26, 20253.643.583.583.93.44.01M
June 25, 20253.483.353.353.53.2352,579
June 24, 20253.323.353.353.73.22.72M
June 23, 20253.163.253.253.43.1383,649
June 20, 20253.113.253.253.431.88M
June 19, 20253.063.13.13.43.06987,356
June 18, 20253.173.23.23.431M
June 17, 20253.183.23.23.23.021.71M
June 16, 20253.363.33.33.43.2854,983
June 13, 20253.33.353.353.633.22M