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 |
|---|---|---|---|---|---|
| 11/08/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 584432 |
| 10/08/2023 | 5.10p | 5.10p | 5.00p | 5.05p | 225050 |
| 09/08/2023 | 5.35p | 5.39p | 5.00p | 5.10p | 1041793 |
| 08/08/2023 | 5.45p | 5.80p | 5.30p | 5.35p | 1797654 |
| 07/08/2023 | 5.15p | 5.80p | 4.90p | 5.45p | 2856849 |
| 04/08/2023 | 4.80p | 5.50p | 4.80p | 4.90p | 3093589 |
| 03/08/2023 | 4.65p | 5.00p | 4.50p | 4.80p | 644195 |
| 02/08/2023 | 4.50p | 4.80p | 4.44p | 4.65p | 1817160 |
| 01/08/2023 | 4.60p | 4.67p | 4.33p | 4.50p | 2728103 |
| 31/07/2023 | 4.70p | 4.70p | 4.50p | 4.60p | 305863 |
| 28/07/2023 | 4.70p | 4.80p | 4.61p | 4.80p | 1215865 |
| 27/07/2023 | 4.70p | 4.79p | 4.61p | 4.70p | 137190 |
| 26/07/2023 | 4.75p | 4.80p | 4.60p | 4.70p | 261591 |
| 25/07/2023 | 4.75p | 4.75p | 4.70p | 4.75p | 36107 |
| 24/07/2023 | 4.75p | 4.80p | 4.70p | 4.75p | 210105 |
| 21/07/2023 | 4.80p | 4.80p | 4.70p | 4.75p | 180842 |
| 20/07/2023 | 4.80p | 4.84p | 4.70p | 4.80p | 653981 |
| 19/07/2023 | 4.80p | 4.90p | 4.74p | 4.80p | 2723094 |
| 18/07/2023 | 4.85p | 4.90p | 4.60p | 4.80p | 1827112 |
| 17/07/2023 | 4.85p | 4.90p | 4.84p | 4.85p | 178333 |
| 14/07/2023 | 4.95p | 5.00p | 4.80p | 4.85p | 748157 |
| 13/07/2023 | 4.95p | 5.10p | 4.82p | 4.95p | 340168 |
| 12/07/2023 | 4.95p | 5.09p | 4.82p | 4.95p | 58163 |
| 11/07/2023 | 4.85p | 5.09p | 4.72p | 4.95p | 758212 |
| 10/07/2023 | 4.70p | 5.00p | 4.70p | 4.85p | 1650262 |
| 07/07/2023 | 4.70p | 4.79p | 4.65p | 4.70p | 757388 |
| 06/07/2023 | 4.85p | 4.89p | 4.52p | 4.70p | 2269736 |
| 05/07/2023 | 5.00p | 5.10p | 4.78p | 4.88p | 1777246 |
| 04/07/2023 | 4.75p | 5.09p | 4.72p | 4.85p | 2579156 |
| 03/07/2023 | 4.75p | 4.80p | 4.71p | 4.80p | 953915 |
| 30/06/2023 | 4.90p | 5.00p | 4.70p | 4.80p | 1824942 |
| 29/06/2023 | 4.90p | 5.00p | 4.81p | 4.90p | 1506942 |
| 28/06/2023 | 4.90p | 5.00p | 4.81p | 4.90p | 1419356 |
| 27/06/2023 | 5.00p | 5.00p | 4.70p | 4.90p | 1560619 |
| 26/06/2023 | 5.05p | 5.15p | 4.91p | 5.00p | 948300 |
| 23/06/2023 | 5.00p | 5.16p | 4.96p | 5.05p | 650650 |
| 22/06/2023 | 5.00p | 5.10p | 4.90p | 5.00p | 3132815 |
| 21/06/2023 | 5.00p | 5.10p | 4.90p | 5.00p | 816644 |
| 20/06/2023 | 5.00p | 5.09p | 4.90p | 5.00p | 261114 |
| 19/06/2023 | 5.15p | 5.29p | 4.90p | 5.00p | 1085559 |
| 16/06/2023 | 5.00p | 5.05p | 4.90p | 5.00p | 157007 |
| 15/06/2023 | 5.00p | 5.08p | 4.90p | 5.00p | 572172 |
| 14/06/2023 | 5.00p | 5.09p | 4.94p | 5.00p | 654143 |
| 13/06/2023 | 5.10p | 5.30p | 4.90p | 5.00p | 986709 |
| 12/06/2023 | 5.35p | 5.50p | 5.00p | 5.10p | 877525 |
| 09/06/2023 | 5.05p | 5.52p | 4.80p | 5.35p | 2056592 |
| 08/06/2023 | 4.90p | 5.30p | 4.80p | 5.05p | 209863 |
| 07/06/2023 | 4.90p | 5.00p | 4.80p | 4.90p | 217026 |
| 06/06/2023 | 5.05p | 5.30p | 4.80p | 4.90p | 830213 |
| 05/06/2023 | 5.00p | 5.30p | 4.80p | 5.05p | 157887 |
| 02/06/2023 | 4.90p | 5.20p | 4.81p | 5.00p | 470240 |
| 01/06/2023 | 5.00p | 5.00p | 4.80p | 4.90p | 691257 |
| 31/05/2023 | 5.00p | 5.20p | 4.82p | 5.00p | 447833 |
| 30/05/2023 | 5.00p | 5.20p | 4.80p | 5.00p | 665044 |
| 26/05/2023 | 5.05p | 5.20p | 4.80p | 5.00p | 857924 |
| 25/05/2023 | 4.85p | 5.20p | 4.85p | 5.05p | 627951 |
| 24/05/2023 | 4.95p | 5.05p | 4.85p | 4.85p | 1246167 |
| 23/05/2023 | 5.00p | 5.10p | 4.82p | 4.95p | 2406068 |
| 22/05/2023 | 5.20p | 5.20p | 4.90p | 5.00p | 387405 |
| 19/05/2023 | 5.15p | 5.28p | 5.10p | 5.20p | 557443 |
| 18/05/2023 | 4.95p | 5.40p | 4.83p | 5.30p | 4327012 |
| 17/05/2023 | 5.05p | 5.10p | 4.70p | 4.95p | 519525 |
| 16/05/2023 | 5.15p | 5.20p | 4.90p | 5.05p | 575787 |
| 15/05/2023 | 5.30p | 5.40p | 5.10p | 5.15p | 364738 |
| 12/05/2023 | 5.35p | 5.49p | 5.23p | 5.30p | 348187 |
| 11/05/2023 | 5.20p | 5.50p | 5.01p | 5.35p | 1138087 |
| 10/05/2023 | 5.35p | 5.40p | 4.90p | 5.40p | 2007364 |
| 09/05/2023 | 6.25p | 6.50p | 5.33p | 5.40p | 6133267 |
| 05/05/2023 | 5.85p | 6.50p | 5.85p | 6.25p | 2867065 |
| 04/05/2023 | 5.65p | 6.10p | 5.60p | 5.80p | 1128503 |
| 03/05/2023 | 5.55p | 5.70p | 5.50p | 5.65p | 1212066 |
| 02/05/2023 | 5.60p | 6.20p | 5.50p | 5.80p | 3198938 |
| 28/04/2023 | 5.45p | 6.30p | 5.44p | 5.60p | 6749383 |
| 27/04/2023 | 5.15p | 5.78p | 4.86p | 5.40p | 3854741 |
| 26/04/2023 | 5.10p | 5.48p | 5.00p | 5.15p | 724756 |
| 25/04/2023 | 5.35p | 5.50p | 4.83p | 5.10p | 1510529 |
| 24/04/2023 | 4.85p | 5.50p | 4.76p | 5.35p | 2872306 |
| 21/04/2023 | 4.45p | 5.00p | 4.40p | 4.85p | 1541812 |
| 20/04/2023 | 4.65p | 4.80p | 4.35p | 4.45p | 949491 |
| 19/04/2023 | 4.85p | 5.10p | 4.51p | 4.65p | 732780 |
| 18/04/2023 | 4.40p | 5.18p | 4.40p | 4.85p | 3806950 |
| 17/04/2023 | 4.05p | 4.40p | 3.96p | 4.30p | 3873458 |
| 14/04/2023 | 3.90p | 4.10p | 3.90p | 4.05p | 4419226 |
| 13/04/2023 | 3.90p | 4.00p | 3.80p | 3.90p | 139930 |
| 12/04/2023 | 3.95p | 4.00p | 3.90p | 3.90p | 214820 |
| 11/04/2023 | 4.00p | 4.10p | 3.90p | 3.95p | 1237600 |
| 06/04/2023 | 3.95p | 4.10p | 3.93p | 4.00p | 1845421 |
| 05/04/2023 | 3.95p | 4.00p | 3.90p | 3.95p | 9650 |
| 04/04/2023 | 4.00p | 4.10p | 3.91p | 3.95p | 785158 |
| 03/04/2023 | 4.05p | 4.10p | 3.92p | 4.01p | 249465 |
| 31/03/2023 | 3.95p | 4.19p | 3.90p | 4.05p | 898712 |
| 30/03/2023 | 3.90p | 4.03p | 3.90p | 3.95p | 7896955 |
| 29/03/2023 | 3.85p | 4.10p | 3.80p | 3.90p | 1190235 |
| 28/03/2023 | 4.05p | 4.10p | 3.85p | 3.85p | 1215908 |
| 27/03/2023 | 4.05p | 4.11p | 4.00p | 4.05p | 619853 |
| 24/03/2023 | 4.05p | 4.10p | 4.00p | 4.05p | 66382 |
| 23/03/2023 | 4.05p | 4.05p | 4.00p | 4.05p | 39979 |
| 22/03/2023 | 4.05p | 4.45p | 4.01p | 4.05p | 236759 |
| 21/03/2023 | 4.10p | 4.10p | 4.00p | 4.05p | 762838 |
| 20/03/2023 | 4.20p | 4.39p | 4.00p | 4.10p | 1224096 |
| 17/03/2023 | 4.45p | 4.45p | 4.21p | 4.30p | 469898 |
| 16/03/2023 | 4.45p | 4.60p | 4.23p | 4.45p | 483030 |
| 15/03/2023 | 4.35p | 4.60p | 4.23p | 4.45p | 444088 |
| 14/03/2023 | 4.50p | 4.60p | 4.32p | 4.35p | 547303 |
| 13/03/2023 | 5.05p | 5.20p | 4.32p | 4.60p | 1672788 |
| 10/03/2023 | 4.95p | 5.17p | 4.86p | 4.95p | 636839 |
| 09/03/2023 | 5.15p | 5.20p | 4.61p | 4.95p | 731992 |
| 08/03/2023 | 5.55p | 5.55p | 5.06p | 5.15p | 886479 |
| 07/03/2023 | 5.60p | 5.70p | 5.41p | 5.55p | 141668 |
| 06/03/2023 | 5.75p | 5.96p | 5.50p | 5.60p | 276083 |
| 03/03/2023 | 5.75p | 5.96p | 5.68p | 5.75p | 157039 |
| 02/03/2023 | 5.85p | 6.00p | 5.58p | 5.75p | 823708 |
| 01/03/2023 | 5.30p | 6.09p | 5.23p | 5.85p | 2244324 |
| 28/02/2023 | 5.45p | 5.70p | 4.91p | 5.30p | 1127315 |
| 27/02/2023 | 5.50p | 5.55p | 5.20p | 5.45p | 872188 |
| 24/02/2023 | 5.55p | 5.70p | 5.30p | 5.50p | 245782 |
| 23/02/2023 | 5.55p | 5.70p | 5.40p | 5.55p | 81694 |
| 22/02/2023 | 5.65p | 5.79p | 5.40p | 5.55p | 640151 |
| 21/02/2023 | 5.65p | 5.80p | 5.51p | 5.65p | 90573 |
| 20/02/2023 | 5.65p | 5.87p | 5.52p | 5.65p | 158279 |
| 17/02/2023 | 5.75p | 5.75p | 5.50p | 5.65p | 636173 |
| 16/02/2023 | 5.75p | 5.90p | 5.61p | 5.75p | 20010 |
| 15/02/2023 | 5.75p | 5.80p | 5.60p | 5.75p | 325778 |
| 14/02/2023 | 5.85p | 5.85p | 5.60p | 5.75p | 100048 |
| 13/02/2023 | 5.85p | 6.00p | 5.70p | 5.85p | 329378 |
| 10/02/2023 | 5.90p | 5.93p | 5.72p | 5.85p | 794120 |
| 09/02/2023 | 5.80p | 6.04p | 5.63p | 5.90p | 126523 |
| 08/02/2023 | 5.70p | 5.99p | 5.50p | 5.80p | 1121199 |
| 07/02/2023 | 6.20p | 6.30p | 5.63p | 5.70p | 1404004 |
| 06/02/2023 | 6.10p | 6.30p | 6.00p | 6.20p | 1093874 |
| 03/02/2023 | 6.00p | 6.20p | 6.00p | 6.10p | 3800388 |
| 02/02/2023 | 5.50p | 5.95p | 5.40p | 5.85p | 958506 |
| 01/02/2023 | 5.50p | 5.64p | 5.40p | 5.50p | 1192238 |
| 31/01/2023 | 5.35p | 5.60p | 5.20p | 5.50p | 428515 |
| 30/01/2023 | 5.35p | 5.50p | 5.20p | 5.35p | 520208 |
| 27/01/2023 | 5.15p | 5.50p | 5.15p | 5.35p | 1025592 |
| 26/01/2023 | 4.95p | 5.30p | 4.83p | 5.15p | 725237 |
| 25/01/2023 | 4.95p | 5.05p | 4.80p | 4.95p | 1509327 |
| 24/01/2023 | 4.80p | 5.10p | 4.70p | 4.95p | 344259 |
| 23/01/2023 | 4.85p | 5.00p | 4.50p | 4.80p | 267264 |
| 20/01/2023 | 4.55p | 5.00p | 4.50p | 4.85p | 858801 |
| 19/01/2023 | 4.90p | 4.90p | 4.51p | 4.55p | 597114 |
| 18/01/2023 | 4.85p | 5.05p | 4.68p | 4.90p | 695215 |
| 17/01/2023 | 5.25p | 5.25p | 4.73p | 4.85p | 471296 |
| 16/01/2023 | 5.30p | 5.50p | 5.00p | 5.25p | 1110782 |
| 13/01/2023 | 5.20p | 5.40p | 5.00p | 5.30p | 642587 |
| 12/01/2023 | 5.00p | 5.50p | 5.00p | 5.40p | 2236602 |
| 11/01/2023 | 4.40p | 5.08p | 4.40p | 5.00p | 2675475 |
| 10/01/2023 | 4.35p | 4.59p | 4.24p | 4.30p | 1165410 |
| 09/01/2023 | 4.05p | 4.39p | 4.00p | 4.35p | 1045992 |
| 06/01/2023 | 4.05p | 4.20p | 4.00p | 4.05p | 980375 |
| 05/01/2023 | 4.30p | 4.38p | 4.02p | 4.05p | 590046 |
| 04/01/2023 | 4.45p | 4.60p | 4.19p | 4.30p | 944597 |
| 03/01/2023 | 4.25p | 4.60p | 4.13p | 4.45p | 1307935 |
| 30/12/2022 | 4.15p | 4.25p | 4.13p | 4.25p | 36283 |
| 29/12/2022 | 4.15p | 4.23p | 4.09p | 4.15p | 745223 |
| 28/12/2022 | 4.75p | 4.75p | 4.10p | 4.10p | 1043921 |
| 23/12/2022 | 4.55p | 4.75p | 4.50p | 4.55p | 290969 |
| 22/12/2022 | 4.75p | 4.80p | 4.40p | 4.55p | 389811 |
| 21/12/2022 | 4.75p | 4.80p | 4.70p | 4.75p | 31606 |
| 20/12/2022 | 4.75p | 4.80p | 4.70p | 4.75p | 141661 |
| 19/12/2022 | 4.45p | 4.80p | 4.43p | 4.75p | 693328 |
| 16/12/2022 | 4.90p | 4.90p | 4.42p | 4.45p | 823512 |
| 15/12/2022 | 5.10p | 5.18p | 4.72p | 4.90p | 602167 |
| 14/12/2022 | 5.25p | 5.28p | 5.00p | 5.10p | 174587 |
| 13/12/2022 | 5.35p | 5.41p | 5.00p | 5.25p | 129391 |
| 12/12/2022 | 5.35p | 5.42p | 5.20p | 5.35p | 72215 |
| 09/12/2022 | 5.40p | 5.49p | 5.20p | 5.35p | 319404 |
| 08/12/2022 | 5.45p | 5.60p | 5.15p | 5.40p | 224790 |
| 07/12/2022 | 5.50p | 5.57p | 5.30p | 5.45p | 216584 |
| 06/12/2022 | 5.75p | 5.95p | 5.40p | 5.50p | 449985 |
| 05/12/2022 | 5.75p | 5.80p | 5.50p | 5.75p | 160968 |
| 02/12/2022 | 5.75p | 6.00p | 5.50p | 5.75p | 201319 |
| 01/12/2022 | 5.80p | 6.00p | 5.50p | 5.75p | 644410 |
| 30/11/2022 | 5.80p | 6.00p | 5.60p | 6.00p | 222692 |
| 29/11/2022 | 5.80p | 6.10p | 5.60p | 5.80p | 193188 |
| 28/11/2022 | 6.15p | 6.25p | 5.62p | 5.80p | 898243 |
| 25/11/2022 | 5.95p | 6.50p | 5.95p | 6.10p | 1464011 |
| 24/11/2022 | 5.80p | 5.98p | 5.60p | 5.82p | 602936 |
| 23/11/2022 | 6.00p | 6.20p | 5.71p | 5.80p | 338054 |
| 22/11/2022 | 5.90p | 6.30p | 5.80p | 6.00p | 787314 |
| 21/11/2022 | 6.65p | 6.90p | 5.83p | 5.90p | 1722435 |
| 18/11/2022 | 7.15p | 7.40p | 6.50p | 6.65p | 1155626 |
| 17/11/2022 | 6.15p | 7.80p | 6.11p | 6.72p | 3818992 |
| 16/11/2022 | 5.60p | 6.29p | 5.51p | 6.10p | 3436519 |
| 15/11/2022 | 5.35p | 5.80p | 5.21p | 5.60p | 1833713 |
| 14/11/2022 | 4.85p | 5.50p | 4.85p | 5.35p | 1999352 |
| 11/11/2022 | 4.60p | 5.00p | 4.53p | 4.85p | 1042024 |
| 10/11/2022 | 4.55p | 4.70p | 4.50p | 4.60p | 584878 |
| 09/11/2022 | 4.55p | 4.69p | 4.53p | 4.55p | 301049 |
| 08/11/2022 | 4.60p | 4.70p | 4.50p | 4.55p | 261907 |
| 07/11/2022 | 4.40p | 4.70p | 4.31p | 4.50p | 469048 |
| 04/11/2022 | 4.30p | 4.50p | 4.05p | 4.40p | 1320242 |
| 03/11/2022 | 4.60p | 4.89p | 4.22p | 4.30p | 1568728 |
| 02/11/2022 | 4.45p | 4.70p | 4.30p | 4.60p | 102061 |
| 01/11/2022 | 4.45p | 4.60p | 4.33p | 4.33p | 448361 |
| 31/10/2022 | 4.50p | 4.70p | 4.30p | 4.45p | 316048 |
| 28/10/2022 | 4.85p | 5.08p | 4.51p | 4.60p | 944429 |
| 27/10/2022 | 4.35p | 5.20p | 4.35p | 4.85p | 4846824 |
| 26/10/2022 | 4.20p | 4.50p | 3.70p | 4.35p | 1107044 |
*Close Price adjusted for both dividends and splits