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 |
|---|---|---|---|---|---|
| 25/10/2022 | 4.60p | 4.84p | 4.00p | 4.15p | 1666911 |
| 24/10/2022 | 3.85p | 4.60p | 3.85p | 4.58p | 2014737 |
| 21/10/2022 | 3.65p | 4.00p | 3.52p | 3.85p | 2308770 |
| 20/10/2022 | 3.65p | 3.80p | 3.55p | 3.65p | 1028510 |
| 19/10/2022 | 3.50p | 3.80p | 3.50p | 3.65p | 1147183 |
| 18/10/2022 | 3.20p | 3.60p | 3.13p | 3.40p | 2161757 |
| 17/10/2022 | 3.15p | 3.20p | 3.00p | 3.20p | 1195029 |
| 14/10/2022 | 3.15p | 3.29p | 3.03p | 3.15p | 637602 |
| 13/10/2022 | 3.25p | 3.30p | 3.10p | 3.15p | 393218 |
| 12/10/2022 | 3.35p | 3.40p | 3.15p | 3.25p | 777679 |
| 11/10/2022 | 3.20p | 3.60p | 3.20p | 3.35p | 2005893 |
| 10/10/2022 | 3.30p | 3.30p | 3.11p | 3.20p | 764778 |
| 07/10/2022 | 3.25p | 3.25p | 3.10p | 3.15p | 387787 |
| 06/10/2022 | 3.65p | 3.70p | 3.20p | 3.25p | 1422503 |
| 05/10/2022 | 3.55p | 3.68p | 3.50p | 3.65p | 371342 |
| 04/10/2022 | 3.65p | 3.90p | 3.51p | 3.55p | 1064463 |
| 03/10/2022 | 3.45p | 4.30p | 3.43p | 3.55p | 11091708 |
| 30/09/2022 | 3.15p | 3.30p | 3.15p | 3.25p | 490351 |
| 29/09/2022 | 3.50p | 3.60p | 3.13p | 3.15p | 1282641 |
| 28/09/2022 | 3.55p | 3.60p | 3.41p | 3.50p | 57250 |
| 27/09/2022 | 3.55p | 3.60p | 3.50p | 3.55p | 188504 |
| 26/09/2022 | 3.60p | 3.68p | 3.50p | 3.55p | 39993 |
| 23/09/2022 | 3.70p | 3.70p | 3.50p | 3.55p | 212013 |
| 22/09/2022 | 3.70p | 3.90p | 3.60p | 3.60p | 55791 |
| 21/09/2022 | 3.65p | 3.98p | 3.65p | 3.70p | 359220 |
| 20/09/2022 | 3.65p | 3.90p | 3.46p | 3.65p | 314301 |
| 16/09/2022 | 3.65p | 3.85p | 3.46p | 3.65p | 89360 |
| 15/09/2022 | 3.65p | 3.85p | 3.46p | 3.65p | 65452 |
| 14/09/2022 | 3.65p | 3.85p | 3.46p | 3.65p | 24990 |
| 13/09/2022 | 3.65p | 3.85p | 3.46p | 3.65p | 51285 |
| 12/09/2022 | 3.35p | 3.70p | 3.24p | 3.65p | 548540 |
| 09/09/2022 | 3.35p | 3.49p | 3.22p | 3.35p | 984353 |
| 08/09/2022 | 3.35p | 3.49p | 3.20p | 3.35p | 366232 |
| 07/09/2022 | 3.40p | 3.58p | 3.22p | 3.35p | 193070 |
| 06/09/2022 | 3.30p | 3.60p | 3.22p | 3.40p | 155429 |
| 05/09/2022 | 3.20p | 3.30p | 3.16p | 3.20p | 107675 |
| 02/09/2022 | 3.20p | 3.29p | 3.15p | 3.20p | 10060 |
| 01/09/2022 | 3.20p | 3.30p | 3.13p | 3.20p | 302755 |
| 31/08/2022 | 3.20p | 3.29p | 3.13p | 3.20p | 128444 |
| 30/08/2022 | 3.20p | 3.29p | 3.10p | 3.20p | 988410 |
| 26/08/2022 | 3.20p | 3.30p | 3.12p | 3.20p | 282685 |
| 25/08/2022 | 3.20p | 3.21p | 3.10p | 3.20p | 301138 |
| 24/08/2022 | 3.20p | 3.28p | 3.10p | 3.20p | 6710544 |
| 23/08/2022 | 3.20p | 3.21p | 3.10p | 3.20p | 276960 |
| 22/08/2022 | 3.20p | 3.25p | 3.10p | 3.20p | 45893 |
| 19/08/2022 | 3.20p | 3.30p | 3.10p | 3.20p | 115739 |
| 18/08/2022 | 3.20p | 3.26p | 3.15p | 3.20p | 52634 |
| 17/08/2022 | 3.30p | 3.30p | 3.10p | 3.20p | 120779 |
| 16/08/2022 | 3.30p | 3.30p | 3.10p | 3.30p | 349445 |
| 15/08/2022 | 3.30p | 3.50p | 3.12p | 3.30p | 36247 |
| 12/08/2022 | 3.10p | 3.50p | 3.02p | 3.30p | 717802 |
| 11/08/2022 | 3.05p | 3.20p | 3.03p | 3.10p | 1078019 |
| 10/08/2022 | 3.05p | 3.10p | 3.00p | 3.00p | 289350 |
| 09/08/2022 | 3.10p | 3.10p | 3.01p | 3.05p | 165594 |
| 08/08/2022 | 3.25p | 3.38p | 3.01p | 3.10p | 3442891 |
| 05/08/2022 | 3.15p | 3.29p | 3.09p | 3.25p | 237637 |
| 04/08/2022 | 3.10p | 3.30p | 3.06p | 3.15p | 301323 |
| 03/08/2022 | 3.25p | 3.25p | 3.03p | 3.20p | 477708 |
| 02/08/2022 | 3.40p | 3.47p | 3.14p | 3.25p | 694072 |
| 01/08/2022 | 3.65p | 3.73p | 3.40p | 3.40p | 871683 |
| 29/07/2022 | 3.85p | 3.90p | 3.40p | 3.60p | 172511 |
| 28/07/2022 | 4.05p | 4.05p | 3.80p | 3.85p | 19885 |
| 27/07/2022 | 4.00p | 4.19p | 3.73p | 4.05p | 200482 |
| 26/07/2022 | 4.00p | 4.09p | 3.90p | 4.00p | 262733 |
| 25/07/2022 | 3.95p | 4.09p | 3.90p | 4.00p | 375587 |
| 22/07/2022 | 3.90p | 4.00p | 3.90p | 3.95p | 265710 |
| 21/07/2022 | 3.90p | 4.17p | 3.81p | 3.90p | 1774948 |
| 20/07/2022 | 3.65p | 3.99p | 3.52p | 3.90p | 837384 |
| 19/07/2022 | 3.45p | 4.00p | 3.32p | 3.65p | 2174604 |
| 18/07/2022 | 3.40p | 3.40p | 3.20p | 3.40p | 157323 |
| 15/07/2022 | 3.40p | 3.42p | 3.22p | 3.40p | 51319 |
| 14/07/2022 | 3.40p | 3.50p | 3.20p | 3.40p | 490684 |
| 13/07/2022 | 3.35p | 3.60p | 3.35p | 3.40p | 353061 |
| 12/07/2022 | 3.30p | 3.50p | 3.18p | 3.35p | 863107 |
| 11/07/2022 | 3.30p | 3.50p | 3.10p | 3.30p | 243880 |
| 08/07/2022 | 3.30p | 3.41p | 3.16p | 3.30p | 160877 |
| 07/07/2022 | 3.30p | 3.35p | 3.10p | 3.30p | 5525 |
| 06/07/2022 | 3.50p | 3.50p | 3.08p | 3.30p | 778575 |
| 05/07/2022 | 3.30p | 3.64p | 3.30p | 3.50p | 306368 |
| 04/07/2022 | 3.25p | 3.40p | 3.10p | 3.30p | 927582 |
| 01/07/2022 | 3.30p | 3.40p | 3.12p | 3.25p | 385300 |
| 30/06/2022 | 3.35p | 3.40p | 3.06p | 3.30p | 923201 |
| 29/06/2022 | 3.65p | 3.65p | 3.30p | 3.35p | 1013237 |
| 28/06/2022 | 3.40p | 3.80p | 3.40p | 3.65p | 650658 |
| 27/06/2022 | 3.40p | 3.42p | 3.33p | 3.38p | 251737 |
| 24/06/2022 | 3.25p | 3.42p | 3.22p | 3.40p | 848973 |
| 23/06/2022 | 3.35p | 3.42p | 3.13p | 3.25p | 1229672 |
| 22/06/2022 | 3.40p | 3.42p | 3.20p | 3.25p | 758756 |
| 21/06/2022 | 3.40p | 3.42p | 3.33p | 3.40p | 17790 |
| 20/06/2022 | 3.45p | 3.50p | 3.30p | 3.40p | 817080 |
| 17/06/2022 | 3.45p | 3.60p | 3.40p | 3.40p | 318843 |
| 16/06/2022 | 3.60p | 3.70p | 3.40p | 3.45p | 363066 |
| 15/06/2022 | 3.60p | 3.69p | 3.50p | 3.60p | 608103 |
| 14/06/2022 | 3.70p | 3.83p | 3.56p | 3.60p | 1128484 |
| 13/06/2022 | 3.95p | 3.96p | 3.60p | 3.90p | 786761 |
| 10/06/2022 | 3.95p | 3.98p | 3.87p | 3.95p | 139387 |
| 09/06/2022 | 3.85p | 4.10p | 3.85p | 3.95p | 284590 |
| 08/06/2022 | 3.95p | 4.10p | 3.70p | 3.90p | 988807 |
| 07/06/2022 | 3.95p | 4.06p | 3.81p | 3.95p | 45417 |
| 06/06/2022 | 3.80p | 4.18p | 3.70p | 3.95p | 593370 |
| 01/06/2022 | 3.75p | 3.88p | 3.56p | 3.70p | 751042 |
| 31/05/2022 | 3.75p | 3.98p | 3.53p | 3.75p | 638141 |
| 30/05/2022 | 3.85p | 3.89p | 3.53p | 3.75p | 351124 |
| 27/05/2022 | 3.80p | 4.00p | 3.71p | 3.85p | 111595 |
| 26/05/2022 | 3.80p | 3.83p | 3.71p | 3.80p | 44737 |
| 25/05/2022 | 3.80p | 3.84p | 3.71p | 3.80p | 183632 |
| 24/05/2022 | 3.85p | 3.90p | 3.71p | 3.80p | 189763 |
| 23/05/2022 | 3.85p | 3.91p | 3.71p | 3.85p | 260350 |
| 20/05/2022 | 3.85p | 3.85p | 3.60p | 3.85p | 370934 |
| 19/05/2022 | 3.90p | 3.90p | 3.61p | 3.85p | 541350 |
| 18/05/2022 | 4.00p | 4.18p | 3.83p | 4.00p | 525508 |
| 17/05/2022 | 4.00p | 4.18p | 3.86p | 4.00p | 603336 |
| 16/05/2022 | 3.90p | 4.18p | 3.86p | 4.00p | 659619 |
| 13/05/2022 | 3.90p | 3.99p | 3.80p | 3.90p | 758498 |
| 12/05/2022 | 4.05p | 4.10p | 3.80p | 3.90p | 1245510 |
| 11/05/2022 | 4.10p | 4.10p | 3.81p | 4.05p | 624644 |
| 10/05/2022 | 4.20p | 4.33p | 3.92p | 4.10p | 685106 |
| 09/05/2022 | 4.00p | 4.33p | 3.92p | 4.20p | 569689 |
| 06/05/2022 | 4.20p | 4.31p | 4.00p | 4.05p | 1287761 |
| 05/05/2022 | 4.25p | 4.34p | 4.11p | 4.20p | 414344 |
| 04/05/2022 | 4.33p | 4.35p | 3.90p | 4.25p | 2921331 |
| 03/05/2022 | 4.35p | 4.38p | 4.12p | 4.33p | 956489 |
| 29/04/2022 | 4.40p | 4.49p | 4.31p | 4.35p | 624231 |
| 28/04/2022 | 4.63p | 4.69p | 4.22p | 4.40p | 1289001 |
| 27/04/2022 | 4.75p | 4.75p | 4.50p | 4.63p | 155958 |
| 26/04/2022 | 4.75p | 4.88p | 4.40p | 4.88p | 1569754 |
| 25/04/2022 | 4.75p | 4.93p | 4.61p | 4.75p | 679979 |
| 22/04/2022 | 4.75p | 5.00p | 4.58p | 4.75p | 718354 |
| 21/04/2022 | 4.75p | 4.98p | 4.55p | 4.75p | 1040500 |
| 20/04/2022 | 4.75p | 4.98p | 4.60p | 4.75p | 473939 |
| 19/04/2022 | 4.75p | 4.92p | 4.50p | 4.90p | 1476292 |
| 14/04/2022 | 4.80p | 4.95p | 4.62p | 4.75p | 922347 |
| 13/04/2022 | 4.85p | 4.95p | 4.55p | 4.80p | 1697277 |
| 12/04/2022 | 5.25p | 5.26p | 4.56p | 4.85p | 4406390 |
| 11/04/2022 | 5.35p | 5.99p | 5.11p | 5.25p | 10658420 |
| 08/04/2022 | 5.05p | 5.40p | 5.00p | 5.10p | 3502783 |
| 07/04/2022 | 5.10p | 5.40p | 4.80p | 5.05p | 4408608 |
| 06/04/2022 | 5.05p | 5.50p | 4.81p | 5.14p | 4575385 |
| 05/04/2022 | 4.70p | 5.30p | 4.53p | 5.05p | 4021115 |
| 04/04/2022 | 4.63p | 4.83p | 4.26p | 4.60p | 1914616 |
| 01/04/2022 | 4.75p | 4.75p | 4.50p | 4.63p | 1231543 |
| 31/03/2022 | 4.85p | 4.99p | 4.50p | 4.75p | 712272 |
| 30/03/2022 | 4.45p | 5.00p | 4.32p | 4.85p | 975244 |
| 29/03/2022 | 4.60p | 4.61p | 4.30p | 4.45p | 300587 |
| 28/03/2022 | 4.80p | 4.80p | 4.50p | 4.60p | 161919 |
| 25/03/2022 | 4.80p | 4.80p | 4.60p | 4.80p | 226656 |
| 24/03/2022 | 4.64p | 4.80p | 4.50p | 4.80p | 183177 |
| 23/03/2022 | 4.60p | 4.70p | 4.50p | 4.60p | 165626 |
| 22/03/2022 | 5.00p | 5.00p | 4.50p | 4.70p | 875477 |
| 21/03/2022 | 5.00p | 5.35p | 4.85p | 5.00p | 760868 |
| 18/03/2022 | 4.85p | 4.98p | 4.73p | 4.85p | 316707 |
| 17/03/2022 | 4.65p | 5.00p | 4.61p | 4.85p | 686073 |
| 16/03/2022 | 4.65p | 4.77p | 4.53p | 4.65p | 569823 |
| 15/03/2022 | 4.75p | 4.90p | 4.50p | 4.65p | 950585 |
| 14/03/2022 | 4.50p | 5.00p | 4.50p | 4.80p | 1732904 |
| 11/03/2022 | 4.50p | 4.60p | 4.30p | 4.50p | 373288 |
| 10/03/2022 | 4.65p | 4.70p | 4.30p | 4.50p | 686120 |
| 09/03/2022 | 4.40p | 4.80p | 4.40p | 4.65p | 1174180 |
| 08/03/2022 | 3.85p | 5.00p | 3.77p | 4.40p | 2817885 |
| 07/03/2022 | 3.95p | 4.00p | 3.50p | 3.70p | 2276211 |
| 04/03/2022 | 4.25p | 4.30p | 3.73p | 4.10p | 1317515 |
| 03/03/2022 | 4.15p | 4.37p | 4.12p | 4.25p | 982530 |
| 02/03/2022 | 4.55p | 4.58p | 4.05p | 4.15p | 1762807 |
| 01/03/2022 | 4.75p | 4.88p | 4.42p | 4.55p | 541515 |
| 28/02/2022 | 4.75p | 4.76p | 4.60p | 4.70p | 1119694 |
| 25/02/2022 | 4.75p | 4.88p | 4.61p | 4.75p | 2107697 |
| 24/02/2022 | 4.85p | 5.00p | 4.43p | 4.75p | 3787035 |
| 23/02/2022 | 5.05p | 5.15p | 4.71p | 4.90p | 961297 |
| 22/02/2022 | 5.45p | 6.00p | 4.75p | 5.05p | 4883805 |
| 21/02/2022 | 5.65p | 5.89p | 5.05p | 5.25p | 2789920 |
| 18/02/2022 | 4.95p | 5.90p | 4.83p | 5.65p | 2177682 |
| 17/02/2022 | 5.15p | 5.74p | 4.90p | 4.95p | 3280129 |
| 16/02/2022 | 4.75p | 5.55p | 4.64p | 5.35p | 1463900 |
| 15/02/2022 | 4.56p | 5.00p | 4.55p | 4.75p | 1393727 |
| 14/02/2022 | 4.80p | 4.90p | 4.50p | 4.56p | 784271 |
| 11/02/2022 | 4.80p | 5.00p | 4.41p | 4.80p | 1737118 |
| 10/02/2022 | 4.50p | 5.20p | 4.50p | 4.80p | 2139294 |
| 09/02/2022 | 4.45p | 4.59p | 4.02p | 4.50p | 1975820 |
| 08/02/2022 | 4.50p | 4.80p | 4.32p | 4.45p | 1784494 |
| 07/02/2022 | 4.50p | 4.59p | 4.34p | 4.40p | 369166 |
| 04/02/2022 | 4.40p | 4.70p | 4.30p | 4.50p | 1025330 |
| 03/02/2022 | 4.40p | 4.51p | 4.32p | 4.40p | 440186 |
| 02/02/2022 | 4.55p | 4.55p | 4.40p | 4.40p | 469426 |
| 01/02/2022 | 4.50p | 4.70p | 4.35p | 4.55p | 782619 |
| 31/01/2022 | 4.45p | 4.80p | 4.28p | 4.40p | 2031603 |
| 28/01/2022 | 4.25p | 4.60p | 4.20p | 4.35p | 1169271 |
| 27/01/2022 | 4.35p | 4.50p | 4.00p | 4.50p | 1232225 |
| 26/01/2022 | 4.20p | 4.70p | 4.06p | 4.45p | 1975247 |
| 25/01/2022 | 4.30p | 4.50p | 4.10p | 4.10p | 860028 |
| 24/01/2022 | 4.60p | 4.70p | 4.20p | 4.30p | 1237562 |
| 21/01/2022 | 4.85p | 4.85p | 4.43p | 4.60p | 611060 |
| 20/01/2022 | 4.50p | 4.90p | 4.40p | 4.85p | 1653512 |
| 19/01/2022 | 4.50p | 4.95p | 4.35p | 4.50p | 864960 |
| 18/01/2022 | 4.50p | 4.90p | 4.06p | 4.50p | 3369998 |
| 17/01/2022 | 3.90p | 4.69p | 3.50p | 4.50p | 40070740 |
| 14/01/2022 | 4.10p | 4.14p | 3.86p | 3.95p | 775313 |
| 13/01/2022 | 4.30p | 4.40p | 4.03p | 4.10p | 1001920 |
| 12/01/2022 | 4.25p | 4.29p | 4.05p | 4.26p | 1456196 |
| 10/01/2022 | 4.55p | 4.60p | 4.40p | 4.60p | 110370 |
| 07/01/2022 | 4.60p | 4.60p | 4.50p | 4.55p | 235050 |
*Close Price adjusted for both dividends and splits