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 Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Blencowe Resources (BRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/01/2022 | 4.80p | 4.80p | 4.50p | 4.60p | 257712 |
| 05/01/2022 | 4.80p | 4.80p | 4.64p | 4.80p | 123419 |
| 04/01/2022 | 4.60p | 5.00p | 4.50p | 4.80p | 831438 |
| 03/01/2022 | 4.60p | 4.68p | 4.50p | 4.60p | 125240 |
| 31/12/2021 | 4.60p | 4.68p | 4.50p | 4.60p | 125240 |
| 30/12/2021 | 4.60p | 4.70p | 4.52p | 4.60p | 1125550 |
| 29/12/2021 | 4.65p | 4.70p | 4.50p | 4.64p | 148447 |
| 28/12/2021 | 4.60p | 4.79p | 4.41p | 4.65p | 471066 |
| 27/12/2021 | 4.60p | 4.79p | 4.41p | 4.65p | 471066 |
| 24/12/2021 | 4.60p | 4.79p | 4.41p | 4.65p | 471066 |
| 23/12/2021 | 4.45p | 4.60p | 4.45p | 4.60p | 2084916 |
| 22/12/2021 | 4.40p | 4.48p | 4.40p | 4.45p | 305000 |
| 21/12/2021 | 4.20p | 4.43p | 4.20p | 4.40p | 543356 |
| 20/12/2021 | 4.30p | 4.31p | 4.00p | 4.20p | 535512 |
| 17/12/2021 | 4.30p | 4.33p | 4.20p | 4.30p | 2573758 |
| 16/12/2021 | 4.40p | 4.43p | 4.25p | 4.30p | 595979 |
| 15/12/2021 | 4.45p | 4.60p | 4.30p | 4.40p | 1842791 |
| 14/12/2021 | 4.65p | 4.65p | 4.45p | 4.45p | 124157 |
| 13/12/2021 | 4.65p | 4.65p | 4.56p | 4.65p | 200000 |
| 10/12/2021 | 4.65p | 4.70p | 4.65p | 4.65p | 0 |
| 09/12/2021 | 4.85p | 4.85p | 4.64p | 4.70p | 958948 |
| 08/12/2021 | 4.90p | 4.90p | 4.70p | 4.85p | 307334 |
| 07/12/2021 | 4.90p | 5.00p | 4.80p | 4.94p | 202834 |
| 06/12/2021 | 4.90p | 4.94p | 4.90p | 4.90p | 766 |
| 03/12/2021 | 4.90p | 5.00p | 4.78p | 4.90p | 264189 |
| 02/12/2021 | 4.95p | 5.10p | 4.60p | 5.10p | 367741 |
| 01/12/2021 | 4.95p | 5.10p | 4.86p | 5.10p | 124644 |
| 30/11/2021 | 4.95p | 5.10p | 4.86p | 4.95p | 162170 |
| 29/11/2021 | 5.13p | 5.13p | 4.80p | 4.95p | 861052 |
| 26/11/2021 | 5.13p | 5.20p | 5.01p | 5.13p | 333932 |
| 25/11/2021 | 5.25p | 5.33p | 5.05p | 5.13p | 183300 |
| 24/11/2021 | 5.20p | 5.40p | 5.10p | 5.25p | 475980 |
| 23/11/2021 | 5.70p | 5.75p | 5.00p | 5.20p | 1097374 |
| 22/11/2021 | 5.65p | 5.75p | 5.30p | 5.70p | 125751 |
| 19/11/2021 | 5.48p | 6.00p | 5.30p | 5.65p | 335169 |
| 18/11/2021 | 5.30p | 5.70p | 5.19p | 5.40p | 155887 |
| 17/11/2021 | 5.25p | 5.34p | 5.13p | 5.30p | 1032168 |
| 16/11/2021 | 5.25p | 5.35p | 5.25p | 5.25p | 114687 |
| 15/11/2021 | 5.25p | 5.44p | 5.25p | 5.25p | 172422 |
| 12/11/2021 | 5.38p | 5.39p | 5.00p | 5.25p | 96622 |
| 11/11/2021 | 5.38p | 5.40p | 5.28p | 5.38p | 58818 |
| 10/11/2021 | 5.38p | 5.44p | 5.26p | 5.38p | 114588 |
| 09/11/2021 | 5.50p | 5.50p | 5.26p | 5.38p | 259778 |
| 08/11/2021 | 5.75p | 5.75p | 5.26p | 5.50p | 127133 |
| 05/11/2021 | 5.75p | 5.75p | 5.57p | 5.75p | 28394 |
| 04/11/2021 | 5.63p | 6.00p | 5.49p | 5.75p | 65555 |
| 03/11/2021 | 6.08p | 6.08p | 5.31p | 5.63p | 690541 |
| 02/11/2021 | 5.88p | 6.40p | 5.88p | 6.08p | 463739 |
| 01/11/2021 | 5.88p | 5.89p | 5.77p | 5.88p | 15187 |
| 29/10/2021 | 6.00p | 6.25p | 5.77p | 5.88p | 770446 |
| 28/10/2021 | 6.00p | 6.09p | 5.75p | 6.00p | 25196 |
| 27/10/2021 | 6.00p | 6.00p | 5.75p | 6.00p | 279 |
| 26/10/2021 | 6.00p | 6.15p | 5.78p | 6.00p | 136217 |
| 25/10/2021 | 6.13p | 6.47p | 5.90p | 6.00p | 732742 |
| 22/10/2021 | 6.13p | 6.19p | 5.77p | 6.13p | 151630 |
| 21/10/2021 | 5.75p | 6.20p | 5.75p | 6.00p | 215727 |
| 20/10/2021 | 5.75p | 5.95p | 5.52p | 5.75p | 219121 |
*Close Price adjusted for both dividends and splits