Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch AO World (AO.) by Steve Moore in ShareProphets
- Buy Whitbread (WTB) by Shore Capital
- Buy Accsys Technologies (AXS) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Buy Duke Capital Limited (DUKE) by Canaccord Genuity
- Speculative Buy Eco (Atlantic) Oil & Gas NPV (DI) (ECO) by Canaccord Genuity
- Hold Tinybuild Inc. (DI) (TBLD) by Shore Capital
- Neutral PZ Cussons (PZC) by JP Morgan
- Buy Wickes Group (WIX) by Berenberg
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Hold Rio Tinto (RIO) by Berenberg
- Buy Glencore (GLEN) by Berenberg
- Hold Anglo American (AAL) by Berenberg
- Hold Antofagasta (ANTO) by Berenberg
- Hold Fresnillo (FRES) by Berenberg
- Buy Halma (HLMA) by Citi
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Standard Life plc (SDLF) by Berenberg
- Buy Central Asia Metals (CAML) by Berenberg
- Underperform Rathbones Group (RAT) by Jefferies
Blencowe Resources (BRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/09/2025 | 4.50p | 4.70p | 4.30p | 4.50p | 1892628 |
| 03/09/2025 | 4.55p | 4.70p | 4.32p | 4.50p | 526579 |
| 02/09/2025 | 4.55p | 4.70p | 4.40p | 4.55p | 251684 |
| 01/09/2025 | 4.75p | 5.00p | 4.40p | 4.55p | 1564079 |
| 29/08/2025 | 4.75p | 5.00p | 4.50p | 4.75p | 458497 |
| 28/08/2025 | 4.48p | 5.00p | 4.25p | 4.65p | 2294249 |
| 27/08/2025 | 4.48p | 4.69p | 4.25p | 4.48p | 1191000 |
| 26/08/2025 | 4.20p | 4.67p | 4.02p | 4.48p | 1389276 |
| 22/08/2025 | 4.10p | 4.40p | 4.00p | 4.20p | 1714035 |
| 21/08/2025 | 4.05p | 4.11p | 3.90p | 4.05p | 889560 |
| 20/08/2025 | 4.05p | 4.05p | 3.93p | 4.05p | 257948 |
| 19/08/2025 | 4.05p | 4.15p | 3.81p | 4.10p | 1979872 |
| 18/08/2025 | 4.10p | 4.20p | 4.00p | 4.05p | 179115 |
| 15/08/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 383209 |
| 14/08/2025 | 4.10p | 4.20p | 4.01p | 4.10p | 326991 |
| 13/08/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 354862 |
| 12/08/2025 | 4.15p | 4.50p | 4.00p | 4.10p | 4253083 |
| 11/08/2025 | 4.20p | 4.70p | 4.20p | 4.35p | 621852 |
| 08/08/2025 | 4.20p | 4.40p | 4.00p | 4.20p | 195633 |
| 07/08/2025 | 4.20p | 4.40p | 4.10p | 4.20p | 138172 |
| 06/08/2025 | 4.40p | 4.45p | 4.00p | 4.20p | 1158187 |
| 05/08/2025 | 4.45p | 4.60p | 4.30p | 4.40p | 446820 |
| 04/08/2025 | 4.55p | 4.60p | 4.30p | 4.45p | 905024 |
| 01/08/2025 | 4.60p | 5.00p | 4.40p | 4.55p | 2418077 |
| 31/07/2025 | 4.20p | 4.70p | 4.00p | 4.60p | 1891721 |
| 30/07/2025 | 4.20p | 4.40p | 4.00p | 4.20p | 454845 |
| 29/07/2025 | 4.20p | 4.40p | 4.00p | 4.20p | 841592 |
| 28/07/2025 | 4.20p | 4.40p | 4.07p | 4.20p | 554647 |
| 25/07/2025 | 4.20p | 4.40p | 4.00p | 4.20p | 561940 |
| 24/07/2025 | 4.20p | 4.40p | 4.00p | 4.20p | 985327 |
| 23/07/2025 | 4.20p | 4.40p | 4.19p | 4.20p | 743921 |
| 22/07/2025 | 4.15p | 4.40p | 4.15p | 4.20p | 999365 |
| 21/07/2025 | 3.90p | 4.40p | 3.86p | 4.15p | 1367111 |
| 18/07/2025 | 4.00p | 4.10p | 3.90p | 3.90p | 1051968 |
| 17/07/2025 | 3.90p | 4.10p | 3.80p | 4.00p | 1724603 |
| 16/07/2025 | 3.90p | 4.00p | 3.83p | 4.00p | 632845 |
| 15/07/2025 | 3.95p | 4.08p | 3.90p | 3.90p | 386106 |
| 14/07/2025 | 3.95p | 4.00p | 3.90p | 3.95p | 915127 |
| 11/07/2025 | 3.95p | 4.05p | 3.90p | 3.95p | 1640422 |
| 10/07/2025 | 3.95p | 4.05p | 3.90p | 3.95p | 1235875 |
| 09/07/2025 | 3.98p | 4.05p | 3.90p | 3.95p | 1390957 |
| 08/07/2025 | 3.93p | 4.05p | 3.85p | 3.98p | 1184364 |
| 07/07/2025 | 3.90p | 4.05p | 3.87p | 3.93p | 2972655 |
| 04/07/2025 | 3.93p | 4.13p | 3.75p | 3.90p | 579412 |
| 03/07/2025 | 3.93p | 4.05p | 3.80p | 3.90p | 143715 |
| 02/07/2025 | 3.95p | 4.10p | 3.80p | 3.93p | 3590584 |
| 01/07/2025 | 3.90p | 4.10p | 3.60p | 3.93p | 2991096 |
| 30/06/2025 | 3.70p | 4.05p | 3.50p | 3.85p | 2955145 |
| 27/06/2025 | 3.60p | 3.90p | 3.50p | 3.70p | 1918962 |
| 26/06/2025 | 3.50p | 3.90p | 3.40p | 3.58p | 3486830 |
| 25/06/2025 | 3.35p | 3.50p | 3.20p | 3.35p | 352579 |
| 24/06/2025 | 3.25p | 3.70p | 3.20p | 3.35p | 2720524 |
| 23/06/2025 | 3.25p | 3.40p | 3.10p | 3.25p | 325461 |
| 20/06/2025 | 3.10p | 3.40p | 3.00p | 3.25p | 1875527 |
| 19/06/2025 | 3.20p | 3.40p | 3.06p | 3.10p | 987356 |
| 18/06/2025 | 3.10p | 3.40p | 3.00p | 3.20p | 1001367 |
| 17/06/2025 | 3.15p | 3.20p | 3.02p | 3.20p | 1205552 |
| 16/06/2025 | 3.35p | 3.40p | 3.20p | 3.30p | 843353 |
| 13/06/2025 | 3.15p | 3.60p | 3.00p | 3.35p | 3221127 |
| 12/06/2025 | 3.15p | 3.30p | 3.00p | 3.10p | 223010 |
| 11/06/2025 | 3.15p | 3.30p | 3.00p | 3.15p | 576949 |
| 10/06/2025 | 3.20p | 3.30p | 3.05p | 3.15p | 927479 |
| 09/06/2025 | 3.20p | 3.30p | 3.10p | 3.20p | 1412135 |
| 06/06/2025 | 3.20p | 3.30p | 3.10p | 3.20p | 1801616 |
| 05/06/2025 | 3.20p | 3.30p | 3.10p | 3.20p | 2169952 |
| 04/06/2025 | 3.20p | 3.30p | 3.15p | 3.20p | 437915 |
| 03/06/2025 | 3.35p | 3.50p | 3.10p | 3.20p | 305630 |
| 02/06/2025 | 3.20p | 3.50p | 3.10p | 3.35p | 1095591 |
| 30/05/2025 | 3.45p | 3.50p | 3.10p | 3.20p | 1122646 |
| 29/05/2025 | 3.45p | 3.53p | 3.39p | 3.45p | 609449 |
| 28/05/2025 | 3.45p | 3.59p | 3.38p | 3.45p | 466725 |
| 27/05/2025 | 3.60p | 3.70p | 3.30p | 3.45p | 3089991 |
| 23/05/2025 | 3.50p | 3.79p | 3.40p | 3.79p | 3817097 |
| 22/05/2025 | 3.35p | 3.50p | 3.30p | 3.45p | 1434234 |
| 21/05/2025 | 2.98p | 3.50p | 2.90p | 3.35p | 4660208 |
| 20/05/2025 | 2.98p | 3.15p | 2.98p | 2.98p | 2608190 |
| 19/05/2025 | 3.03p | 3.15p | 2.90p | 2.98p | 335736 |
| 16/05/2025 | 3.03p | 3.03p | 3.00p | 3.00p | 144644 |
| 15/05/2025 | 3.03p | 3.15p | 2.92p | 3.03p | 1101952 |
| 14/05/2025 | 3.03p | 3.15p | 2.90p | 3.03p | 383049 |
| 13/05/2025 | 3.03p | 3.15p | 2.94p | 3.03p | 417274 |
| 12/05/2025 | 2.85p | 3.15p | 2.85p | 3.10p | 1792780 |
| 09/05/2025 | 2.75p | 2.90p | 2.75p | 2.85p | 2218880 |
| 08/05/2025 | 2.75p | 2.86p | 2.75p | 2.75p | 508332 |
| 07/05/2025 | 2.75p | 2.80p | 2.65p | 2.75p | 1516323 |
| 06/05/2025 | 2.73p | 2.80p | 2.65p | 2.73p | 35170 |
| 02/05/2025 | 2.70p | 2.80p | 2.56p | 2.73p | 950751 |
| 01/05/2025 | 2.83p | 2.90p | 2.55p | 2.69p | 1973093 |
| 30/04/2025 | 2.83p | 2.83p | 2.75p | 2.83p | 95755 |
| 29/04/2025 | 2.78p | 2.85p | 2.70p | 2.83p | 1368753 |
| 28/04/2025 | 2.75p | 2.90p | 2.65p | 2.78p | 2008714 |
| 25/04/2025 | 2.80p | 2.90p | 2.70p | 2.75p | 724345 |
| 24/04/2025 | 2.90p | 2.90p | 2.70p | 2.80p | 1265999 |
| 23/04/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 762388 |
| 22/04/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 560098 |
| 17/04/2025 | 2.90p | 3.00p | 2.80p | 2.90p | 1130671 |
| 16/04/2025 | 3.13p | 3.13p | 2.80p | 3.00p | 5575671 |
| 15/04/2025 | 3.75p | 4.00p | 3.40p | 3.75p | 501565 |
| 14/04/2025 | 3.60p | 4.00p | 3.50p | 3.70p | 1069249 |
| 11/04/2025 | 3.55p | 3.70p | 3.55p | 3.60p | 252026 |
| 10/04/2025 | 3.40p | 3.70p | 3.30p | 3.55p | 514479 |
| 09/04/2025 | 3.65p | 3.80p | 3.30p | 3.40p | 1220250 |
| 08/04/2025 | 3.60p | 3.80p | 3.30p | 3.65p | 1582311 |
| 07/04/2025 | 3.00p | 3.30p | 2.80p | 3.20p | 1181649 |
| 04/04/2025 | 3.10p | 3.30p | 2.90p | 3.10p | 262130 |
| 03/04/2025 | 3.05p | 3.30p | 3.05p | 3.10p | 580043 |
| 02/04/2025 | 3.20p | 3.30p | 3.10p | 3.20p | 126585 |
| 01/04/2025 | 3.20p | 3.26p | 3.12p | 3.20p | 572551 |
| 31/03/2025 | 3.20p | 3.30p | 3.12p | 3.20p | 392400 |
| 28/03/2025 | 3.20p | 3.30p | 3.02p | 3.30p | 1383410 |
| 27/03/2025 | 3.20p | 3.30p | 3.10p | 3.20p | 161789 |
| 26/03/2025 | 3.25p | 3.40p | 3.10p | 3.20p | 229643 |
| 25/03/2025 | 3.30p | 3.50p | 3.18p | 3.25p | 112602 |
| 24/03/2025 | 3.30p | 3.50p | 3.10p | 3.30p | 513423 |
| 21/03/2025 | 3.15p | 3.50p | 3.10p | 3.20p | 996620 |
| 20/03/2025 | 3.30p | 3.50p | 3.00p | 3.15p | 1739390 |
| 19/03/2025 | 3.60p | 3.77p | 3.13p | 3.30p | 1841946 |
| 18/03/2025 | 3.45p | 3.50p | 3.40p | 3.45p | 264373 |
| 17/03/2025 | 3.45p | 3.50p | 3.41p | 3.45p | 473026 |
| 14/03/2025 | 3.90p | 4.00p | 3.15p | 3.45p | 5182396 |
| 13/03/2025 | 3.90p | 4.00p | 3.72p | 3.72p | 152768 |
| 12/03/2025 | 3.90p | 3.94p | 3.80p | 3.90p | 97261 |
| 11/03/2025 | 3.90p | 3.95p | 3.83p | 3.90p | 124592 |
| 10/03/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 326182 |
| 07/03/2025 | 3.90p | 4.00p | 3.83p | 3.90p | 639397 |
| 06/03/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 52186 |
| 05/03/2025 | 3.95p | 4.10p | 3.81p | 3.90p | 506700 |
| 04/03/2025 | 4.15p | 4.28p | 3.80p | 4.00p | 272107 |
| 03/03/2025 | 4.15p | 4.30p | 4.05p | 4.15p | 568011 |
| 28/02/2025 | 3.90p | 4.00p | 3.73p | 3.85p | 127830 |
| 27/02/2025 | 3.90p | 4.00p | 3.80p | 3.90p | 307468 |
| 26/02/2025 | 3.70p | 4.00p | 3.70p | 3.90p | 806191 |
| 25/02/2025 | 3.80p | 3.90p | 3.60p | 3.70p | 1521093 |
| 24/02/2025 | 4.00p | 4.20p | 3.70p | 3.80p | 930655 |
| 21/02/2025 | 4.00p | 4.20p | 3.80p | 4.00p | 1115825 |
| 20/02/2025 | 4.00p | 4.24p | 3.80p | 4.00p | 491411 |
| 19/02/2025 | 3.85p | 4.10p | 3.85p | 4.00p | 175783 |
| 18/02/2025 | 3.80p | 4.00p | 3.70p | 3.85p | 407049 |
| 17/02/2025 | 3.85p | 3.90p | 3.80p | 3.85p | 964764 |
| 14/02/2025 | 4.05p | 4.20p | 3.75p | 3.90p | 3264703 |
| 13/02/2025 | 3.95p | 4.00p | 3.87p | 3.90p | 990829 |
| 12/02/2025 | 4.00p | 4.04p | 3.90p | 3.95p | 103828 |
| 11/02/2025 | 4.10p | 4.30p | 3.90p | 4.00p | 528308 |
| 10/02/2025 | 4.15p | 4.23p | 4.00p | 4.10p | 313107 |
| 07/02/2025 | 4.15p | 4.30p | 3.50p | 4.15p | 973061 |
| 06/02/2025 | 4.15p | 4.30p | 4.02p | 4.15p | 132628 |
| 05/02/2025 | 4.15p | 4.30p | 4.00p | 4.15p | 217918 |
| 04/02/2025 | 4.25p | 4.50p | 4.00p | 4.15p | 1019776 |
| 03/02/2025 | 4.25p | 4.50p | 4.00p | 4.25p | 315536 |
| 31/01/2025 | 4.25p | 4.50p | 3.92p | 4.00p | 28274 |
| 30/01/2025 | 4.63p | 4.75p | 4.20p | 4.25p | 367727 |
| 29/01/2025 | 4.13p | 4.50p | 4.00p | 4.25p | 304052 |
| 28/01/2025 | 4.13p | 4.50p | 3.75p | 4.13p | 716921 |
| 27/01/2025 | 4.13p | 4.50p | 3.75p | 4.13p | 991460 |
| 24/01/2025 | 4.13p | 4.20p | 3.85p | 4.13p | 135187 |
| 23/01/2025 | 4.13p | 4.50p | 3.75p | 4.13p | 29924 |
| 22/01/2025 | 4.13p | 4.50p | 3.75p | 4.13p | 3294 |
| 21/01/2025 | 4.13p | 4.50p | 3.75p | 4.13p | 166301 |
| 20/01/2025 | 4.13p | 4.50p | 3.81p | 4.13p | 18865 |
| 17/01/2025 | 3.75p | 4.50p | 3.75p | 4.13p | 397605 |
| 16/01/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 28018 |
| 15/01/2025 | 3.88p | 4.11p | 3.73p | 3.75p | 1056171 |
| 14/01/2025 | 4.13p | 4.25p | 3.88p | 3.88p | 161557 |
| 13/01/2025 | 4.13p | 4.25p | 4.00p | 4.13p | 426747 |
| 10/01/2025 | 4.25p | 4.25p | 4.00p | 4.13p | 389674 |
| 09/01/2025 | 3.98p | 4.50p | 3.98p | 4.25p | 1896424 |
| 08/01/2025 | 3.75p | 4.00p | 3.68p | 3.75p | 36249 |
| 07/01/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 113604 |
| 06/01/2025 | 3.85p | 4.00p | 3.70p | 3.75p | 2987 |
| 03/01/2025 | 3.75p | 4.00p | 3.50p | 3.85p | 725062 |
| 02/01/2025 | 3.75p | 4.00p | 3.63p | 3.75p | 274156 |
| 31/12/2024 | 3.75p | 4.00p | 3.63p | 3.75p | 54062 |
| 30/12/2024 | 3.75p | 4.00p | 3.43p | 3.75p | 181990 |
| 27/12/2024 | 3.75p | 4.00p | 3.50p | 3.50p | 263427 |
| 24/12/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 20313 |
| 23/12/2024 | 3.75p | 4.00p | 3.75p | 3.75p | 117568 |
| 20/12/2024 | 3.75p | 4.00p | 3.61p | 3.75p | 30165 |
| 19/12/2024 | 3.75p | 4.00p | 3.60p | 3.75p | 91949 |
| 18/12/2024 | 3.90p | 4.10p | 3.70p | 3.90p | 9901 |
| 17/12/2024 | 3.95p | 4.20p | 3.70p | 3.90p | 462028 |
| 16/12/2024 | 3.85p | 4.20p | 3.70p | 3.95p | 182245 |
| 13/12/2024 | 3.75p | 4.00p | 3.50p | 3.85p | 833161 |
| 12/12/2024 | 3.63p | 4.00p | 3.50p | 3.75p | 1050701 |
| 11/12/2024 | 3.75p | 4.00p | 3.50p | 3.63p | 616743 |
| 10/12/2024 | 3.75p | 4.00p | 3.50p | 3.75p | 264231 |
| 09/12/2024 | 3.75p | 4.00p | 3.50p | 4.00p | 601518 |
| 06/12/2024 | 3.70p | 4.00p | 3.30p | 3.75p | 997667 |
| 05/12/2024 | 3.85p | 4.20p | 3.50p | 3.70p | 802772 |
| 04/12/2024 | 3.85p | 4.20p | 3.50p | 3.85p | 56834 |
| 03/12/2024 | 3.75p | 4.20p | 3.50p | 3.70p | 294361 |
| 02/12/2024 | 3.70p | 3.90p | 3.70p | 3.70p | 88987 |
| 29/11/2024 | 4.05p | 4.05p | 3.70p | 3.70p | 1213585 |
| 28/11/2024 | 3.95p | 4.30p | 3.95p | 4.05p | 717078 |
| 27/11/2024 | 3.95p | 4.10p | 3.80p | 3.90p | 426482 |
| 26/11/2024 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 25/11/2024 | 3.95p | 4.10p | 3.80p | 3.95p | 62155 |
| 22/11/2024 | 3.95p | 4.10p | 3.80p | 3.95p | 65524 |
| 21/11/2024 | 4.00p | 4.10p | 3.85p | 3.95p | 1045674 |
| 20/11/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 86674 |
| 19/11/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 716201 |
*Close Price adjusted for both dividends and splits