Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Blencowe Resources Plc (BRES.L)

2.7250
+0.0350
+(1.30%)
At close: May 2 at 4:36:59 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.70002.80002.56002.72502.7250950,751
May 1, 20252.82502.90002.55002.69002.69001,973,092
Apr 30, 20252.82502.83002.75002.82502.8250345,755
Apr 29, 20252.77502.85002.70002.82502.82501,868,753
Apr 28, 20252.75002.90002.65002.77502.77502,008,712
Apr 25, 20252.80002.90002.70002.75002.7500724,345
Apr 24, 20252.90002.90002.70002.80002.80001,740,998
Apr 23, 20252.90003.00002.80002.90002.9000762,388
Apr 22, 20252.90003.00002.80002.90002.9000560,097
Apr 17, 20252.90003.00002.80002.90002.90001,130,671
Apr 16, 20253.12503.10002.80003.00003.00005,575,670
Apr 15, 20253.75004.00003.40003.75003.7500501,565
Apr 14, 20253.60004.00003.50003.70003.70001,429,248
Apr 11, 20253.55003.70003.68503.60003.6000252,026
Apr 10, 20253.40003.70003.30003.55003.5500514,479
Apr 9, 20253.65003.80003.30003.40003.40001,220,250
Apr 8, 20253.60003.80003.30003.65003.65001,582,311
Apr 7, 20253.00003.30002.80003.20003.20001,181,648
Apr 4, 20253.10003.30002.90003.10003.1000262,130
Apr 3, 20253.05003.30003.05503.10003.1000580,043
Apr 2, 20253.20003.30003.10003.20003.2000126,585
Apr 1, 20253.20003.26003.11503.20003.2000572,551
Mar 31, 20253.20003.30003.12003.20003.2000392,400
Mar 28, 20253.20003.30003.01603.30003.30001,383,410
Mar 27, 20253.20003.30003.10003.20003.2000161,789
Mar 26, 20253.25003.40003.10003.20003.2000229,643
Mar 25, 20253.30003.50003.18003.25003.2500112,602
Mar 24, 20253.30003.50003.10003.30003.3000513,423
Mar 21, 20253.15003.50003.10003.20003.2000996,620
Mar 20, 20253.30003.50003.00003.15003.15002,239,390
Mar 19, 20253.60003.77003.12803.30003.30001,841,945
Mar 18, 20253.45003.50003.40003.45003.4500264,373
Mar 17, 20253.45003.50003.41003.45003.4500473,026
Mar 14, 20253.90004.00003.15003.45003.45006,057,396
Mar 13, 20253.90004.00003.72003.72003.7200152,768
Mar 12, 20253.90003.94003.80003.90003.900097,261
Mar 11, 20253.90003.95003.83203.90003.9000124,592
Mar 10, 20253.90004.00003.80003.90003.9000326,182
Mar 7, 20253.90004.00003.83003.90003.9000639,397
Mar 6, 20253.90004.00003.80003.90003.900052,186
Mar 5, 20253.95004.10003.81203.90003.9000856,700
Mar 4, 20254.15004.28003.80004.00004.0000272,107
Mar 3, 20254.15004.30004.05004.15004.1500568,011
Feb 28, 20253.90004.00003.73303.85003.8500127,830
Feb 27, 20253.90004.00003.80003.90003.9000307,468
Feb 26, 20253.70004.00003.74903.90003.9000806,191
Feb 25, 20253.80003.90003.60003.70003.70001,521,093
Feb 24, 20254.00004.20003.70003.80003.8000930,655
Feb 21, 20254.00004.20003.80004.00004.00001,115,825
Feb 20, 20254.00004.24003.80004.00004.0000491,411
Feb 19, 20253.85004.10004.00004.00004.0000175,783
Feb 18, 20253.80004.00003.70003.85003.8500407,049
Feb 17, 20253.85003.90003.80003.85003.8500964,764
Feb 14, 20254.05004.20003.75003.90003.90003,264,703
Feb 13, 20253.95004.00003.86503.90003.9000990,829
Feb 12, 20254.00004.04003.90003.95003.9500103,828
Feb 11, 20254.10004.30003.90004.00004.0000528,308
Feb 10, 20254.00004.22504.00004.10004.1000313,107
Feb 7, 20254.15004.30003.50004.15004.1500973,061
Feb 6, 20254.15004.30004.02204.15004.1500132,628
Feb 5, 20254.15004.30004.00004.15004.1500217,918
Feb 4, 20254.25004.50004.00004.15004.15001,019,776
Feb 3, 20254.25004.50004.00004.25004.2500315,536
Jan 31, 20254.25004.50003.92004.00004.000028,274
Jan 30, 20254.62504.75004.20004.25004.2500367,727
Jan 29, 20254.12504.50004.00004.25004.2500304,052
Jan 28, 20254.12504.50003.75004.12504.1250716,921
Jan 27, 20254.12504.50003.75004.12504.1250991,460
Jan 24, 20254.12504.20003.85204.12504.1250135,187
Jan 23, 20254.12504.50003.75004.12504.125029,924
Jan 22, 20254.12504.50003.75004.12504.12503,294
Jan 21, 20254.12504.50003.75004.12504.1250166,301
Jan 20, 20254.12504.50003.81004.12504.125018,865
Jan 17, 20253.75004.50003.75004.12504.1250397,605
Jan 16, 20253.75004.00003.50003.75003.750028,018
Jan 15, 20253.87504.10603.72503.75003.75001,056,171
Jan 14, 20254.12504.25004.00003.87503.8750161,557
Jan 13, 20254.12504.25004.00004.12504.1250426,747
Jan 10, 20254.25004.25004.00004.12504.1250389,674
Jan 9, 20253.97504.50004.00004.25004.25001,896,424
Jan 8, 20253.75004.00003.67503.75003.750036,249
Jan 7, 20253.75004.00003.50003.75003.7500113,604
Jan 6, 20253.85004.00003.70003.75003.75002,987
Jan 3, 20253.75004.00003.50003.85003.8500725,062
Jan 2, 20253.75004.00003.63103.75003.7500274,156
Dec 31, 20243.75004.00003.63103.75003.750054,062
Dec 30, 20243.75004.00003.43003.75003.7500181,990
Dec 27, 20243.75004.00003.50003.50003.5000263,427
Dec 24, 20243.75004.00003.87503.75003.750020,313
Dec 23, 20243.75004.00003.88003.75003.7500117,568
Dec 20, 20243.75004.00003.61003.75003.750030,165
Dec 19, 20243.75004.00003.60003.75003.750091,949
Dec 18, 20243.90004.10003.70003.90003.90009,901
Dec 17, 20243.95004.20003.70003.90003.9000462,028
Dec 16, 20243.85004.20003.70003.95003.9500182,245
Dec 13, 20243.75004.00003.50003.85003.8500833,161
Dec 12, 20243.62504.00003.50003.75003.75001,050,701
Dec 11, 20243.75004.00003.50003.62503.6250616,743
Dec 10, 20243.75004.00003.50003.75003.7500264,231
Dec 9, 20243.75004.00003.50004.00004.0000601,518
Dec 6, 20243.70004.00003.30003.75003.7500997,667
Dec 5, 20243.85004.20003.50003.70003.7000802,772
Dec 4, 20243.85004.20003.50003.85003.850056,834
Dec 3, 20243.75004.20003.50003.70003.7000294,361
Dec 2, 20243.70003.90003.71103.70003.700088,987
Nov 29, 20244.05004.00003.80003.70003.70001,213,585
Nov 28, 20243.95004.30004.00004.05004.0500717,078
Nov 27, 20243.95004.10003.80003.90003.9000426,482
Nov 26, 20243.95003.95003.95003.95003.9500-
Nov 25, 20243.95004.10003.80003.95003.950062,155
Nov 22, 20243.95004.10003.80003.95003.950065,524
Nov 21, 20244.00004.10003.85003.95003.95001,045,674
Nov 20, 20244.00004.10003.90004.00004.000086,674
Nov 19, 20244.00004.10003.90004.00004.0000716,201
Nov 18, 20244.00004.10003.90004.00004.0000486,883
Nov 15, 20244.00004.10003.93003.95003.95001,733,695
Nov 14, 20243.85004.10003.82004.00004.00003,373,151
Nov 13, 20243.95004.10003.70003.87003.8700917,506
Nov 12, 20243.60003.97003.60003.90003.90003,431,526
Nov 11, 20243.80003.85003.32003.60003.60004,702,699
Nov 8, 20243.90003.94003.63003.80003.80005,726,027
Nov 7, 20244.00004.00003.80003.90003.90001,202,717
Nov 6, 20244.40004.50003.71004.00004.00004,781,731
Nov 5, 20244.65005.00004.25804.65004.6500382,298
Nov 4, 20244.75005.00004.30004.50004.5000178,066
Nov 1, 20244.65005.00004.30004.75004.7500561,459
Oct 31, 20244.65005.00004.30004.65004.6500140,813
Oct 30, 20244.55004.95004.30004.65004.6500571,335
Oct 29, 20244.55004.90004.30004.90004.900099,706
Oct 28, 20244.65005.00004.30004.55004.5500334,744
Oct 25, 20244.65005.00004.31004.65004.6500407,431
Oct 24, 20244.65005.00004.30004.65004.6500346,863
Oct 23, 20244.75005.00004.30004.65004.6500297,276
Oct 22, 20244.75004.63004.50004.75004.7500540,719
Oct 21, 20244.75004.65004.50004.75004.7500365,744
Oct 18, 20244.80005.00004.35004.75004.7500895,640
Oct 17, 20244.95004.82004.63004.80004.800090,298
Oct 16, 20245.30005.30004.60004.95004.9500232,085
Oct 15, 20244.95005.30004.60004.95004.950041,007
Oct 14, 20244.95004.82404.60004.95004.950074,500
Oct 11, 20245.00005.30004.62504.95004.9500516,736
Oct 10, 20245.00005.20004.73004.85004.8500260,288
Oct 9, 20245.05005.30004.80004.98004.9800295,079
Oct 8, 20244.75005.30004.50005.05005.05001,228,373
Oct 7, 20244.65004.78204.56004.65004.6500171,340
Oct 4, 20244.65004.85004.59004.85004.8500117,422
Oct 3, 20244.85004.80004.61504.65004.6500727,771
Oct 2, 20244.95005.00004.72004.85004.8500294,321
Oct 1, 20244.85005.00004.70004.95004.9500218,044
Sep 30, 20244.95005.04004.75004.85004.8500413,699
Sep 27, 20244.95005.10004.75104.95004.95001,075,803
Sep 26, 20244.95005.20004.77504.95004.950035,806
Sep 25, 20244.95005.20004.70004.95004.95008,753
Sep 24, 20244.95005.20004.70004.95004.950046,818
Sep 23, 20244.75005.17504.50004.95004.9500832,086
Sep 20, 20244.75005.00004.50004.75004.7500262,678
Sep 19, 20244.75005.00004.50004.75004.7500416,565
Sep 18, 20244.75005.00004.50004.75004.7500470,939
Sep 17, 20244.75005.00004.50004.75004.7500493,549
Sep 16, 20244.80004.78004.50504.75004.750061,911
Sep 13, 20244.80005.00004.60004.80004.8000114,007
Sep 12, 20245.00005.00004.60004.80004.8000300,328
Sep 11, 20245.00005.00004.61005.00005.0000133,625
Sep 10, 20245.00005.06504.61004.61004.6100262,393
Sep 9, 20244.95005.30004.61004.61004.6100472,516
Sep 6, 20244.95005.19004.60004.95004.9500701,257
Sep 5, 20245.25005.50004.73005.00005.00001,842,868
Sep 4, 20245.25005.50004.60005.00005.0000511,089
Sep 3, 20245.25005.50005.00005.25005.250039,342
Sep 2, 20245.25005.48905.44005.25005.2500195,590
Aug 30, 20245.10005.30005.00005.15005.1500571,000
Aug 29, 20244.95005.20005.03305.10005.1000460,525
Aug 28, 20244.95005.20004.70004.95004.950063,078
Aug 27, 20244.95005.20004.70004.95004.950032,877
Aug 23, 20244.75005.17504.50004.95004.9500661,326
Aug 22, 20244.60004.97504.50004.75004.7500229,830
Aug 21, 20244.60005.00004.20004.60004.6000118,243
Aug 20, 20244.60005.00004.16004.60004.6000247,255
Aug 19, 20244.60004.85004.33604.60004.6000449,424
Aug 16, 20244.60004.88004.32004.60004.600070,183
Aug 15, 20244.65005.00004.20004.60004.6000127,939
Aug 14, 20244.65005.00004.30004.65004.6500209,300
Aug 13, 20244.65004.88004.32004.65004.6500135,699
Aug 12, 20244.65004.73004.32004.65004.650091,931
Aug 9, 20244.50005.00004.30004.65004.6500340,239
Aug 8, 20244.50004.77004.25304.50004.500072,948
Aug 7, 20244.50004.80004.20004.50004.5000138,881
Aug 6, 20244.75005.00004.20004.40004.4000626,513
Aug 5, 20244.75005.00004.50004.75004.7500747,515
Aug 2, 20244.90005.20004.50004.90004.9000141,203
Aug 1, 20244.90005.22004.50004.90004.9000116,382
Jul 31, 20244.75005.26004.50004.90004.9000615,213
Jul 30, 20244.75005.00004.50004.75004.7500116,604
Jul 29, 20244.75005.00004.50004.75004.7500580,635
Jul 26, 20244.75004.97504.60004.75004.7500305,630
Jul 25, 20244.75004.99004.57204.75004.7500325,255
Jul 24, 20244.75005.00004.57204.75004.7500652,913
Jul 23, 20244.90005.20004.50004.75004.7500207,008
Jul 22, 20244.90005.30004.50004.90004.9000475,633
Jul 19, 20244.70005.20004.20004.80004.8000231,804
Jul 18, 20244.85005.20004.53704.85004.850089,505
Jul 17, 20244.85005.20004.53504.85004.8500105,433
Jul 16, 20244.85005.20004.50004.85004.8500156,965
Jul 15, 20244.85005.26004.67004.68004.6800207,167
Jul 12, 20244.85005.20004.50004.85004.8500462,589
Jul 11, 20244.85005.20004.50004.85004.850026,039
Jul 10, 20244.85005.20004.50004.85004.8500166,257
Jul 9, 20244.85005.20004.66304.85004.8500652,332
Jul 8, 20245.00005.00004.53004.85004.8500763,358
Jul 5, 20245.05005.50004.85005.00005.0000643,940
Jul 4, 20245.15005.30004.90005.05005.0500596,859
Jul 3, 20245.50005.90005.00005.15005.1500270,241
Jul 2, 20245.50005.90005.10005.50005.500075,442
Jul 1, 20245.60006.00005.10005.50005.5000215,187
Jun 28, 20245.60006.00005.20005.60005.600015,873
Jun 27, 20245.60006.12005.20005.60005.6000131,621
Jun 26, 20245.60006.00005.20005.60005.6000300,958
Jun 25, 20245.60006.00005.20005.60005.6000202,399
Jun 24, 20245.60005.69005.21005.45005.4500440,396
Jun 21, 20245.75005.97505.50005.60005.6000415,691
Jun 20, 20245.60006.00005.33505.75005.7500862,773
Jun 19, 20245.50005.96005.20005.60005.6000473,175
Jun 18, 20245.70006.00005.20005.50005.5000515,415
Jun 17, 20245.35006.00005.31005.70005.7000360,835
Jun 14, 20245.45005.70004.50005.35005.35001,375,107
Jun 13, 20245.75005.79505.41005.55005.5500689,146
Jun 12, 20245.75006.00005.50005.75005.750083,157
Jun 11, 20245.85006.20005.50005.75005.7500594,639
Jun 10, 20245.85006.20005.50005.70005.70001,663,590
Jun 7, 20245.55005.64405.20005.55005.550064,316
Jun 6, 20245.55005.80005.30005.55005.550084,303
Jun 5, 20245.55005.64405.32205.55005.550019,868
Jun 4, 20245.55005.80005.30005.55005.550052,636
Jun 3, 20245.55005.64405.32205.55005.5500222,423
May 31, 20245.55005.64405.35105.55005.550086,404
May 30, 20245.55005.80005.30005.55005.5500191,806
May 29, 20245.55005.80005.32205.55005.5500942,717
May 28, 20245.55005.80005.30005.55005.5500661,108
May 24, 20245.55005.65605.31005.55005.5500279,360
May 23, 20245.65005.68905.27805.50005.5000369,371
May 22, 20245.75005.80005.50005.65005.6500225,819
May 21, 20245.75006.00005.50005.75005.7500533,413
May 20, 20245.75006.00005.50005.75005.7500530,775
May 17, 20245.75006.00005.50005.75005.7500211,851
May 16, 20246.00006.00005.50005.75005.7500274,584
May 15, 20246.00006.14005.71006.00006.0000132,453
May 14, 20245.95006.50005.70005.70005.70001,535,394
May 13, 20245.85006.20005.50005.95005.9500818,715
May 10, 20245.60006.20005.30005.85005.85001,585,356
May 9, 20245.25006.00005.10005.50005.5000713,058
May 8, 20245.05005.50004.77005.25005.2500231,036
May 7, 20245.00005.40004.70005.05005.0500426,839
May 3, 20244.85005.20004.51005.00005.0000148,095
May 2, 20245.20005.40004.77004.85004.8500695,510

Related Tickers

ALBAF Alba Mineral Resources plc
0.0009
+12.50%
 
ATM.L Andrada Mining Limited
3.0000
0.00%
 
G12.MU Global Atomic Corp
0.5425
+4.73%
 
AFP.L African Pioneer PLC
0.8250
-5.71%
 
GROC.L GreenRoc Strategic Materials Plc
2.8000
-6.67%
 
ARV.L Artemis Resources Limited
0.3650
0.00%
 
LGM.AX Legacy Minerals Holdings Limited
0.2100
-2.33%
 
EMH.AX European Metals Holdings Limited
0.2350
+4.44%
 
GEX.L Georgina Energy PLC
9.50
-11.63%
 
GT1.AX Green Technology Metals Limited
0.0280
+7.69%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.