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:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Blencowe Resources (BRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/12/2025 | 6.80p | 7.30p | 6.62p | 7.14p | 4033068 |
| 19/12/2025 | 6.85p | 7.00p | 6.60p | 6.80p | 2079395 |
| 18/12/2025 | 6.95p | 7.00p | 6.60p | 6.85p | 3999233 |
| 17/12/2025 | 6.85p | 7.00p | 6.50p | 6.75p | 4275324 |
| 16/12/2025 | 7.15p | 7.20p | 6.80p | 6.85p | 4898267 |
| 15/12/2025 | 7.10p | 7.30p | 7.00p | 7.15p | 3813447 |
| 12/12/2025 | 7.05p | 7.30p | 7.00p | 7.15p | 4916288 |
| 11/12/2025 | 7.10p | 7.16p | 6.61p | 7.00p | 13151201 |
| 10/12/2025 | 7.25p | 7.40p | 6.92p | 7.14p | 2737036 |
| 09/12/2025 | 7.60p | 7.80p | 7.10p | 7.25p | 4919812 |
| 08/12/2025 | 7.15p | 8.00p | 7.15p | 7.35p | 7340481 |
| 05/12/2025 | 7.90p | 8.00p | 7.10p | 7.15p | 7640973 |
| 04/12/2025 | 7.95p | 8.10p | 7.80p | 7.90p | 2058570 |
| 03/12/2025 | 8.15p | 8.40p | 7.80p | 7.90p | 5452586 |
| 02/12/2025 | 8.50p | 8.60p | 8.00p | 8.15p | 7244181 |
| 01/12/2025 | 8.15p | 9.80p | 8.15p | 8.50p | 28496730 |
| 28/11/2025 | 8.05p | 8.20p | 7.80p | 7.95p | 4164856 |
| 27/11/2025 | 8.80p | 9.00p | 7.80p | 8.05p | 9683578 |
| 26/11/2025 | 8.20p | 8.90p | 8.08p | 8.70p | 6120673 |
| 25/11/2025 | 7.30p | 8.40p | 7.20p | 8.10p | 12304078 |
| 24/11/2025 | 7.30p | 7.50p | 7.20p | 7.20p | 5581880 |
| 21/11/2025 | 7.35p | 7.40p | 7.20p | 7.20p | 3640058 |
| 20/11/2025 | 7.45p | 7.50p | 7.20p | 7.34p | 2938955 |
| 19/11/2025 | 7.65p | 7.80p | 7.30p | 7.45p | 4106385 |
| 18/11/2025 | 8.05p | 8.10p | 7.60p | 7.86p | 2683322 |
| 17/11/2025 | 8.05p | 8.20p | 7.90p | 8.10p | 2049171 |
| 14/11/2025 | 8.05p | 8.20p | 7.90p | 8.05p | 3863760 |
| 13/11/2025 | 8.20p | 8.25p | 7.90p | 8.05p | 4627895 |
| 12/11/2025 | 8.25p | 8.71p | 8.10p | 8.26p | 8847719 |
| 11/11/2025 | 7.75p | 8.40p | 7.60p | 8.34p | 9185031 |
| 10/11/2025 | 7.35p | 7.80p | 7.26p | 7.75p | 8723328 |
| 07/11/2025 | 6.70p | 7.50p | 6.50p | 7.35p | 8350138 |
| 06/11/2025 | 6.85p | 7.00p | 6.50p | 6.70p | 4953495 |
| 05/11/2025 | 6.85p | 6.93p | 6.60p | 6.85p | 1160464 |
| 04/11/2025 | 6.75p | 7.10p | 6.60p | 6.85p | 1527086 |
| 03/11/2025 | 6.75p | 6.90p | 6.60p | 6.70p | 1403219 |
| 31/10/2025 | 6.85p | 7.10p | 6.60p | 6.75p | 2649114 |
| 30/10/2025 | 6.85p | 6.90p | 6.60p | 6.70p | 2366918 |
| 29/10/2025 | 6.90p | 7.00p | 6.70p | 6.85p | 1774803 |
| 28/10/2025 | 6.75p | 7.00p | 6.65p | 6.66p | 2096502 |
| 27/10/2025 | 6.80p | 6.90p | 6.50p | 6.68p | 3051317 |
| 24/10/2025 | 6.85p | 7.00p | 6.70p | 6.80p | 1054138 |
| 23/10/2025 | 6.90p | 7.00p | 6.70p | 6.85p | 5662960 |
| 22/10/2025 | 6.80p | 7.00p | 6.70p | 6.90p | 1859924 |
| 21/10/2025 | 7.05p | 7.30p | 6.70p | 6.80p | 7740908 |
| 20/10/2025 | 6.75p | 7.20p | 6.70p | 6.90p | 3864545 |
| 17/10/2025 | 6.85p | 7.22p | 6.60p | 6.75p | 9691113 |
| 16/10/2025 | 6.65p | 6.87p | 6.30p | 6.75p | 3865628 |
| 15/10/2025 | 6.60p | 6.84p | 6.30p | 6.70p | 3231560 |
| 14/10/2025 | 6.80p | 7.00p | 6.30p | 6.55p | 4760844 |
| 13/10/2025 | 6.65p | 7.10p | 6.60p | 6.80p | 9215423 |
| 10/10/2025 | 6.45p | 6.80p | 6.30p | 6.65p | 5270204 |
| 09/10/2025 | 6.00p | 6.70p | 5.95p | 6.50p | 9287344 |
| 08/10/2025 | 5.90p | 6.20p | 5.80p | 6.00p | 1524245 |
| 07/10/2025 | 6.10p | 6.20p | 5.80p | 6.00p | 2117660 |
| 06/10/2025 | 5.55p | 6.30p | 5.40p | 6.10p | 3160801 |
| 03/10/2025 | 5.45p | 5.70p | 5.40p | 5.55p | 2910869 |
| 02/10/2025 | 5.45p | 5.70p | 5.40p | 5.45p | 1470478 |
| 01/10/2025 | 5.85p | 6.00p | 5.30p | 5.50p | 3416434 |
| 30/09/2025 | 6.10p | 6.20p | 5.80p | 5.85p | 2985531 |
| 29/09/2025 | 5.95p | 6.18p | 5.90p | 6.10p | 2667342 |
| 26/09/2025 | 5.90p | 6.20p | 5.90p | 6.00p | 3442177 |
| 25/09/2025 | 6.25p | 6.50p | 5.80p | 5.90p | 7734406 |
| 24/09/2025 | 5.95p | 6.10p | 5.80p | 6.00p | 4032375 |
| 23/09/2025 | 6.15p | 6.30p | 5.83p | 5.90p | 5754971 |
| 22/09/2025 | 5.65p | 6.60p | 5.65p | 6.35p | 21125336 |
| 19/09/2025 | 5.25p | 6.00p | 5.20p | 5.65p | 19963598 |
| 18/09/2025 | 4.85p | 5.44p | 4.70p | 5.20p | 22133160 |
| 17/09/2025 | 4.85p | 5.00p | 4.70p | 4.85p | 1741754 |
| 16/09/2025 | 4.85p | 5.00p | 4.85p | 4.85p | 2959560 |
| 15/09/2025 | 4.85p | 5.10p | 4.70p | 5.00p | 1845542 |
| 12/09/2025 | 4.85p | 5.20p | 4.60p | 4.85p | 8208005 |
| 11/09/2025 | 5.65p | 5.65p | 4.85p | 4.90p | 1668383 |
| 10/09/2025 | 5.65p | 5.80p | 4.82p | 4.85p | 6504856 |
| 09/09/2025 | 5.60p | 6.20p | 5.30p | 5.70p | 7879463 |
| 08/09/2025 | 4.80p | 5.58p | 4.80p | 5.50p | 7032863 |
| 05/09/2025 | 4.50p | 5.28p | 4.49p | 5.28p | 3861669 |
| 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 |
*Close Price adjusted for both dividends and splits