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 PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- 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
Blencowe Resources (BRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/11/2024 | 4.00p | 4.10p | 3.90p | 4.00p | 486883 |
| 15/11/2024 | 4.00p | 4.10p | 3.93p | 3.95p | 983695 |
| 14/11/2024 | 3.85p | 4.10p | 3.82p | 4.00p | 3373151 |
| 13/11/2024 | 3.95p | 4.10p | 3.70p | 3.87p | 917506 |
| 12/11/2024 | 3.60p | 3.97p | 3.60p | 3.90p | 3431526 |
| 11/11/2024 | 3.80p | 3.85p | 3.32p | 3.60p | 3702699 |
| 08/11/2024 | 3.90p | 3.94p | 3.63p | 3.80p | 2359860 |
| 07/11/2024 | 4.00p | 4.00p | 3.80p | 3.90p | 1202717 |
| 06/11/2024 | 4.40p | 4.50p | 3.71p | 4.00p | 3781731 |
| 05/11/2024 | 4.65p | 5.00p | 4.26p | 4.65p | 382298 |
| 04/11/2024 | 4.75p | 5.00p | 4.30p | 4.50p | 178066 |
| 01/11/2024 | 4.65p | 5.00p | 4.30p | 4.75p | 561459 |
| 31/10/2024 | 4.65p | 5.00p | 4.30p | 4.65p | 140813 |
| 30/10/2024 | 4.55p | 4.95p | 4.30p | 4.65p | 571335 |
| 29/10/2024 | 4.55p | 4.90p | 4.30p | 4.90p | 99706 |
| 28/10/2024 | 4.65p | 5.00p | 4.30p | 4.55p | 334744 |
| 25/10/2024 | 4.65p | 5.00p | 4.31p | 4.65p | 407431 |
| 24/10/2024 | 4.65p | 5.30p | 4.30p | 4.65p | 346863 |
| 23/10/2024 | 4.75p | 5.00p | 4.30p | 4.65p | 297276 |
| 22/10/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 109552 |
| 21/10/2024 | 4.75p | 4.75p | 4.50p | 4.75p | 365744 |
| 18/10/2024 | 4.80p | 5.00p | 4.35p | 4.75p | 895640 |
| 17/10/2024 | 4.95p | 4.95p | 4.63p | 4.80p | 90298 |
| 16/10/2024 | 4.95p | 5.30p | 4.60p | 4.95p | 232085 |
| 15/10/2024 | 4.95p | 5.30p | 4.60p | 4.95p | 41007 |
| 14/10/2024 | 4.95p | 4.95p | 4.60p | 4.95p | 74500 |
| 11/10/2024 | 5.00p | 5.30p | 4.63p | 4.95p | 516736 |
| 10/10/2024 | 5.00p | 5.20p | 4.73p | 4.85p | 260288 |
| 09/10/2024 | 5.05p | 5.30p | 4.80p | 4.98p | 295079 |
| 08/10/2024 | 4.75p | 5.30p | 4.50p | 5.05p | 1228373 |
| 07/10/2024 | 4.65p | 4.78p | 4.56p | 4.65p | 171340 |
| 04/10/2024 | 4.65p | 4.85p | 4.59p | 4.85p | 117422 |
| 03/10/2024 | 4.85p | 4.85p | 4.62p | 4.65p | 727771 |
| 02/10/2024 | 4.95p | 5.00p | 4.72p | 4.85p | 294321 |
| 01/10/2024 | 4.85p | 5.00p | 4.70p | 4.95p | 218044 |
| 30/09/2024 | 4.95p | 5.04p | 4.75p | 4.85p | 413699 |
| 27/09/2024 | 4.95p | 5.10p | 4.75p | 4.95p | 1075803 |
| 26/09/2024 | 4.95p | 5.20p | 4.78p | 4.95p | 35806 |
| 25/09/2024 | 4.95p | 5.20p | 4.70p | 4.95p | 8753 |
| 24/09/2024 | 4.95p | 5.20p | 4.70p | 4.95p | 46818 |
| 23/09/2024 | 4.75p | 5.18p | 4.50p | 4.95p | 832086 |
| 20/09/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 262678 |
| 19/09/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 416565 |
| 18/09/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 470939 |
| 17/09/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 493549 |
| 16/09/2024 | 4.80p | 4.80p | 4.51p | 4.75p | 61911 |
| 13/09/2024 | 4.80p | 5.00p | 4.60p | 4.80p | 114007 |
| 12/09/2024 | 5.00p | 5.00p | 4.60p | 4.80p | 300328 |
| 11/09/2024 | 5.00p | 5.00p | 4.61p | 5.00p | 133625 |
| 10/09/2024 | 5.00p | 5.06p | 4.61p | 4.61p | 262393 |
| 09/09/2024 | 4.95p | 5.30p | 4.61p | 4.61p | 472516 |
| 06/09/2024 | 4.95p | 5.19p | 4.60p | 4.95p | 101257 |
| 05/09/2024 | 5.25p | 5.50p | 4.73p | 5.00p | 1842868 |
| 04/09/2024 | 5.25p | 5.50p | 4.60p | 5.00p | 511089 |
| 03/09/2024 | 5.25p | 5.50p | 5.00p | 5.25p | 39342 |
| 02/09/2024 | 5.25p | 5.49p | 5.25p | 5.25p | 195590 |
| 30/08/2024 | 5.10p | 5.30p | 5.00p | 5.15p | 571000 |
| 29/08/2024 | 4.95p | 5.20p | 4.95p | 5.10p | 460525 |
| 28/08/2024 | 4.95p | 5.20p | 4.70p | 4.95p | 63078 |
| 27/08/2024 | 4.95p | 5.20p | 4.70p | 4.95p | 32877 |
| 23/08/2024 | 4.75p | 5.18p | 4.50p | 4.95p | 661326 |
| 22/08/2024 | 4.60p | 4.98p | 4.50p | 4.75p | 229830 |
| 21/08/2024 | 4.60p | 5.00p | 4.20p | 4.60p | 118243 |
| 20/08/2024 | 4.60p | 5.00p | 4.16p | 4.60p | 247255 |
| 19/08/2024 | 4.60p | 4.85p | 4.34p | 4.60p | 449424 |
| 16/08/2024 | 4.60p | 4.88p | 4.32p | 4.60p | 70183 |
| 15/08/2024 | 4.65p | 5.00p | 4.20p | 4.60p | 127939 |
| 14/08/2024 | 4.65p | 5.00p | 4.30p | 4.65p | 209300 |
| 13/08/2024 | 4.65p | 4.88p | 4.32p | 4.65p | 135699 |
| 12/08/2024 | 4.65p | 4.73p | 4.32p | 4.65p | 91931 |
| 09/08/2024 | 4.50p | 5.00p | 4.30p | 4.65p | 340239 |
| 08/08/2024 | 4.50p | 4.77p | 4.25p | 4.50p | 72948 |
| 07/08/2024 | 4.50p | 4.80p | 4.20p | 4.50p | 138881 |
| 06/08/2024 | 4.75p | 5.00p | 4.20p | 4.40p | 626513 |
| 05/08/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 747515 |
| 02/08/2024 | 4.90p | 5.20p | 4.50p | 4.90p | 141203 |
| 01/08/2024 | 4.90p | 5.22p | 4.50p | 4.90p | 116382 |
| 31/07/2024 | 4.75p | 5.26p | 4.50p | 4.90p | 615213 |
| 30/07/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 116604 |
| 29/07/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 580635 |
| 26/07/2024 | 4.75p | 4.98p | 4.60p | 4.75p | 305630 |
| 25/07/2024 | 4.75p | 4.99p | 4.57p | 4.75p | 325255 |
| 24/07/2024 | 4.75p | 5.00p | 4.57p | 4.75p | 652913 |
| 23/07/2024 | 4.90p | 5.20p | 4.50p | 4.75p | 207008 |
| 22/07/2024 | 4.90p | 5.30p | 4.50p | 4.90p | 475633 |
| 19/07/2024 | 4.70p | 5.20p | 4.20p | 4.80p | 231804 |
| 18/07/2024 | 4.85p | 5.20p | 4.54p | 4.85p | 89505 |
| 17/07/2024 | 4.85p | 5.20p | 4.54p | 4.85p | 105433 |
| 16/07/2024 | 4.85p | 5.20p | 4.50p | 4.85p | 156965 |
| 15/07/2024 | 4.85p | 5.26p | 4.67p | 4.68p | 207167 |
| 12/07/2024 | 4.85p | 5.20p | 4.50p | 4.85p | 462589 |
| 11/07/2024 | 4.85p | 5.20p | 4.50p | 4.85p | 26039 |
| 10/07/2024 | 4.85p | 5.20p | 4.50p | 4.85p | 166257 |
| 09/07/2024 | 4.85p | 5.20p | 4.66p | 4.85p | 652332 |
| 08/07/2024 | 5.00p | 5.00p | 4.53p | 4.85p | 463358 |
| 05/07/2024 | 5.05p | 5.50p | 4.85p | 5.00p | 643940 |
| 04/07/2024 | 5.15p | 5.30p | 4.90p | 5.05p | 596859 |
| 03/07/2024 | 5.50p | 5.90p | 5.00p | 5.15p | 270241 |
| 02/07/2024 | 5.50p | 5.90p | 5.10p | 5.50p | 75442 |
| 01/07/2024 | 5.60p | 6.00p | 5.10p | 5.50p | 215187 |
| 28/06/2024 | 5.60p | 6.00p | 5.20p | 5.60p | 15873 |
| 27/06/2024 | 5.60p | 6.12p | 5.20p | 5.60p | 131621 |
| 26/06/2024 | 5.60p | 6.00p | 5.20p | 5.60p | 300958 |
| 25/06/2024 | 5.60p | 6.00p | 5.20p | 5.60p | 202399 |
| 24/06/2024 | 5.60p | 5.69p | 5.21p | 5.45p | 440396 |
| 21/06/2024 | 5.75p | 5.98p | 5.50p | 5.60p | 415691 |
| 20/06/2024 | 5.60p | 6.00p | 5.34p | 5.75p | 862773 |
| 19/06/2024 | 5.50p | 5.96p | 5.20p | 5.60p | 473175 |
| 18/06/2024 | 5.70p | 6.00p | 5.20p | 5.50p | 515415 |
| 17/06/2024 | 5.35p | 6.00p | 5.31p | 5.70p | 360835 |
| 14/06/2024 | 5.45p | 5.70p | 4.50p | 5.35p | 1375107 |
| 13/06/2024 | 5.75p | 5.80p | 5.41p | 5.55p | 689146 |
| 12/06/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 83157 |
| 11/06/2024 | 5.85p | 6.20p | 5.50p | 5.75p | 594639 |
| 10/06/2024 | 5.85p | 6.20p | 5.50p | 5.70p | 1663590 |
| 07/06/2024 | 5.55p | 5.64p | 5.20p | 5.55p | 64316 |
| 06/06/2024 | 5.55p | 5.80p | 5.30p | 5.55p | 84303 |
| 05/06/2024 | 5.55p | 5.64p | 5.32p | 5.55p | 19868 |
| 04/06/2024 | 5.55p | 5.80p | 5.30p | 5.55p | 52636 |
| 03/06/2024 | 5.55p | 5.64p | 5.32p | 5.55p | 222423 |
| 31/05/2024 | 5.55p | 5.64p | 5.35p | 5.55p | 86404 |
| 30/05/2024 | 5.55p | 5.80p | 5.30p | 5.55p | 191806 |
*Close Price adjusted for both dividends and splits