Shares Magazine
4.20p-0.20 (-4.55%)06 Aug 2025, 16:58
Blencowe Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 4.45p | 4.60p | 4.30p | 4.40p | 446,820 |
| Aug 4, 2025 | 4.55p | 4.60p | 4.30p | 4.45p | 905,024 |
| Aug 1, 2025 | 4.60p | 5.00p | 4.40p | 4.55p | 2,718,077 |
| Jul 31, 2025 | 4.20p | 4.70p | 4.00p | 4.60p | 1,891,719 |
| Jul 30, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 454,843 |
| Jul 29, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 841,592 |
| Jul 28, 2025 | 4.20p | 4.40p | 4.07p | 4.20p | 554,647 |
| Jul 25, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 561,940 |
| Jul 24, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 985,327 |
| Jul 23, 2025 | 4.20p | 4.40p | 4.19p | 4.20p | 743,921 |
| Jul 22, 2025 | 4.15p | 4.40p | 4.16p | 4.20p | 999,365 |
| Jul 21, 2025 | 3.93p | 4.40p | 3.86p | 4.15p | 1,367,111 |
| Jul 18, 2025 | 4.00p | 4.10p | 3.90p | 3.90p | 1,051,968 |
| Jul 17, 2025 | 3.90p | 4.10p | 3.80p | 4.00p | 1,724,602 |
| Jul 16, 2025 | 3.90p | 4.00p | 3.83p | 4.00p | 632,845 |
| Jul 15, 2025 | 3.95p | 4.08p | 3.81p | 3.90p | 805,851 |
| Jul 14, 2025 | 3.95p | 4.00p | 3.90p | 3.95p | 915,127 |
| Jul 11, 2025 | 3.95p | 4.05p | 3.90p | 3.95p | 2,040,407 |
| Jul 10, 2025 | 3.95p | 4.05p | 3.90p | 3.95p | 1,235,875 |
| Jul 9, 2025 | 3.98p | 4.05p | 3.90p | 3.95p | 1,390,956 |
| Jul 8, 2025 | 3.92p | 4.05p | 3.85p | 3.98p | 1,184,364 |
| Jul 7, 2025 | 3.90p | 4.05p | 3.87p | 3.92p | 2,972,655 |
| Jul 4, 2025 | 3.92p | 4.13p | 3.75p | 3.90p | 579,412 |
| Jul 3, 2025 | 3.92p | 4.05p | 3.80p | 3.90p | 143,715 |
| Jul 2, 2025 | 3.95p | 4.10p | 3.80p | 3.92p | 3,590,583 |
| Jul 1, 2025 | 3.90p | 4.10p | 3.60p | 3.92p | 2,991,094 |
| Jun 30, 2025 | 3.70p | 4.05p | 3.50p | 3.85p | 3,653,663 |
| Jun 27, 2025 | 3.60p | 3.90p | 3.50p | 3.70p | 1,918,965 |
| Jun 26, 2025 | 3.50p | 3.90p | 3.40p | 3.58p | 4,011,831 |
| Jun 25, 2025 | 3.35p | 3.50p | 3.20p | 3.35p | 352,578 |
| Jun 24, 2025 | 3.25p | 3.70p | 3.20p | 3.35p | 2,720,523 |
| Jun 23, 2025 | 3.25p | 3.40p | 3.10p | 3.25p | 325,461 |
| Jun 20, 2025 | 3.10p | 3.40p | 3.00p | 3.25p | 1,875,526 |
| Jun 19, 2025 | 3.20p | 3.40p | 3.06p | 3.10p | 987,356 |
| Jun 18, 2025 | 3.10p | 3.40p | 3.00p | 3.20p | 1,001,367 |
| Jun 17, 2025 | 3.15p | 3.20p | 3.02p | 3.20p | 1,705,552 |
| Jun 16, 2025 | 3.35p | 3.40p | 3.20p | 3.30p | 843,353 |
| Jun 13, 2025 | 3.15p | 3.60p | 3.00p | 3.35p | 3,221,126 |
| Jun 12, 2025 | 3.15p | 3.30p | 3.00p | 3.10p | 223,010 |
| Jun 11, 2025 | 3.15p | 3.30p | 3.00p | 3.15p | 576,948 |
| Jun 10, 2025 | 3.20p | 3.30p | 3.05p | 3.15p | 927,479 |
| Jun 9, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 1,412,135 |
| Jun 6, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 1,801,616 |
| Jun 5, 2025 | 3.20p | 3.30p | 3.10p | 3.20p | 2,169,951 |
| Jun 4, 2025 | 3.20p | 3.30p | 3.15p | 3.20p | 437,915 |
| Jun 3, 2025 | 3.35p | 3.50p | 3.10p | 3.20p | 305,629 |
| Jun 2, 2025 | 3.20p | 3.50p | 3.10p | 3.35p | 1,095,585 |
| May 30, 2025 | 3.45p | 3.50p | 3.10p | 3.20p | 1,122,647 |
| May 29, 2025 | 3.45p | 3.53p | 3.39p | 3.45p | 859,449 |
| May 28, 2025 | 3.45p | 3.58p | 3.38p | 3.45p | 466,725 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |