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:
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Avoid Dillistone Group (DSG) by Steve Moore in ShareProphets
- Hold GSK (GSK) by LBBW
- Hold GSK (GSK) by DZ Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Sell AstraZeneca (AZN) by Deutsche Bank
- Buy Anglo American (AAL) by Berenberg
- Buy Shell (SHEL) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Linde (0M2B) by UBS
- Buy British Land Company (BLND) by Berenberg
- Buy International Workplace Group (IWG) by Berenberg
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Hold Schroders (SDR) by Jefferies
- Buy Lloyds Banking Group (LLOY) by Ben Martin in The Times - Tempus
- Neutral easyJet (EZJ) by ODDO BHF
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by ODDO BHF
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
Blencowe Resources (BRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/08/2020 | 5.75p | 6.14p | 5.37p | 5.63p | 46537 |
| 31/07/2020 | 5.75p | 6.15p | 5.75p | 5.75p | 58130 |
| 30/07/2020 | 5.75p | 6.20p | 5.33p | 5.75p | 107149 |
| 29/07/2020 | 4.88p | 6.00p | 4.82p | 5.75p | 414108 |
| 28/07/2020 | 5.88p | 5.88p | 4.88p | 4.88p | 386795 |
| 27/07/2020 | 6.00p | 6.00p | 5.75p | 5.88p | 100015 |
| 24/07/2020 | 6.00p | 6.10p | 5.81p | 6.00p | 60057 |
| 23/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/07/2020 | 6.00p | 6.10p | 5.81p | 6.00p | 125621 |
| 21/07/2020 | 6.25p | 6.34p | 6.00p | 6.00p | 149018 |
| 20/07/2020 | 6.25p | 6.35p | 6.00p | 6.25p | 113221 |
| 17/07/2020 | 6.38p | 6.38p | 6.00p | 6.25p | 118146 |
| 16/07/2020 | 6.63p | 6.63p | 6.25p | 6.38p | 111876 |
| 15/07/2020 | 6.63p | 6.80p | 6.63p | 6.63p | 2239 |
| 14/07/2020 | 6.63p | 6.63p | 6.36p | 6.63p | 6985 |
| 13/07/2020 | 6.50p | 6.76p | 6.25p | 6.63p | 1882799 |
| 10/07/2020 | 7.25p | 7.25p | 6.88p | 6.88p | 10000 |
| 09/07/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 6378 |
| 08/07/2020 | 7.25p | 7.25p | 7.20p | 7.25p | 10244 |
| 07/07/2020 | 7.50p | 7.50p | 7.02p | 7.25p | 82919 |
| 06/07/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 57978 |
| 03/07/2020 | 7.60p | 7.60p | 7.00p | 7.50p | 48605 |
| 02/07/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 34985 |
| 01/07/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 59389 |
| 30/06/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 58001 |
| 29/06/2020 | 7.60p | 7.60p | 7.24p | 7.60p | 2248 |
| 26/06/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 82377 |
| 25/06/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 101546 |
| 24/06/2020 | 7.60p | 7.60p | 7.24p | 7.60p | 15636 |
| 23/06/2020 | 7.60p | 7.60p | 7.60p | 7.60p | 13514 |
| 22/06/2020 | 7.35p | 7.60p | 7.35p | 7.60p | 19099 |
| 19/06/2020 | 7.25p | 7.48p | 7.25p | 7.35p | 87592 |
| 18/06/2020 | 7.50p | 7.54p | 7.25p | 7.25p | 248778 |
| 17/06/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 42540 |
| 16/06/2020 | 7.25p | 7.75p | 7.25p | 7.50p | 7489 |
| 15/06/2020 | 7.25p | 7.77p | 6.88p | 7.25p | 28849 |
| 11/06/2020 | 7.25p | 7.69p | 7.25p | 7.25p | 6392 |
| 10/06/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 1078 |
| 09/06/2020 | 7.00p | 7.70p | 7.00p | 7.00p | 25641 |
| 08/06/2020 | 6.75p | 7.40p | 6.75p | 6.75p | 16729 |
| 05/06/2020 | 7.50p | 7.70p | 5.66p | 6.75p | 199456 |
| 04/06/2020 | 8.25p | 8.25p | 7.50p | 7.50p | 50571 |
| 03/06/2020 | 8.25p | 9.00p | 7.58p | 8.25p | 24752 |
| 02/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/06/2020 | 8.50p | 8.70p | 8.25p | 8.25p | 38617 |
| 29/05/2020 | 8.75p | 9.24p | 8.00p | 8.50p | 83515 |
| 28/05/2020 | 8.50p | 9.50p | 8.50p | 8.75p | 188954 |
| 27/05/2020 | 8.50p | 9.30p | 8.00p | 8.50p | 218087 |
| 26/05/2020 | 8.50p | 8.50p | 8.48p | 8.50p | 78678 |
| 25/05/2020 | 8.50p | 8.50p | 8.48p | 8.50p | 12000 |
| 22/05/2020 | 8.50p | 8.50p | 8.48p | 8.50p | 137000 |
| 21/05/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/05/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 2014 |
| 19/05/2020 | 8.50p | 8.99p | 8.50p | 8.50p | 67500 |
| 18/05/2020 | 8.50p | 9.00p | 7.50p | 8.50p | 176001 |
| 15/05/2020 | 8.50p | 8.94p | 8.25p | 8.50p | 349026 |
| 14/05/2020 | 8.50p | 8.50p | 7.70p | 8.50p | 28537 |
| 13/05/2020 | 8.50p | 8.85p | 8.50p | 8.50p | 944 |
| 12/05/2020 | 8.50p | 8.87p | 8.50p | 8.50p | 47671 |
| 11/05/2020 | 8.50p | 9.00p | 8.50p | 8.50p | 71740 |
| 08/05/2020 | 8.25p | 8.83p | 7.65p | 8.25p | 21876 |
| 07/05/2020 | 8.25p | 8.83p | 7.65p | 8.25p | 21876 |
| 06/05/2020 | 8.25p | 8.84p | 8.25p | 8.25p | 101103 |
| 05/05/2020 | 7.00p | 9.00p | 7.00p | 8.25p | 264076 |
| 04/05/2020 | 7.25p | 7.96p | 6.04p | 7.00p | 272282 |
| 01/05/2020 | 7.25p | 7.25p | 6.58p | 7.25p | 51559 |
| 30/04/2020 | 7.50p | 7.50p | 6.50p | 7.25p | 5074384 |
| 29/04/2020 | 8.00p | 8.13p | 6.50p | 7.50p | 312216 |
| 28/04/2020 | 5.50p | 8.50p | 5.50p | 8.00p | 292709 |
| 27/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/02/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/01/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/12/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 19/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 12/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 11/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 05/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/11/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 29/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
*Close Price adjusted for both dividends and splits