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 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
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
Blencowe Resources (BRES) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 19/10/2021 | 5.63p | 5.65p | 5.50p | 5.63p | 12064 |
| 18/10/2021 | 5.63p | 5.65p | 5.50p | 5.63p | 14320 |
| 15/10/2021 | 5.63p | 5.74p | 5.50p | 5.63p | 64222 |
| 14/10/2021 | 5.63p | 5.65p | 5.63p | 5.63p | 24446 |
| 13/10/2021 | 5.63p | 5.65p | 5.30p | 5.63p | 64719 |
| 12/10/2021 | 5.35p | 5.69p | 5.30p | 5.63p | 642381 |
| 11/10/2021 | 5.35p | 5.35p | 5.08p | 5.35p | 45811 |
| 08/10/2021 | 5.35p | 5.35p | 5.20p | 5.35p | 43732 |
| 07/10/2021 | 5.35p | 5.40p | 5.22p | 5.35p | 53998 |
| 06/10/2021 | 5.63p | 5.63p | 5.00p | 5.35p | 807293 |
| 05/10/2021 | 5.88p | 5.88p | 5.10p | 5.50p | 781522 |
| 04/10/2021 | 6.13p | 6.13p | 5.99p | 6.00p | 95927 |
| 01/10/2021 | 6.63p | 6.63p | 5.77p | 6.13p | 300161 |
| 30/09/2021 | 6.50p | 6.50p | 6.05p | 6.40p | 360777 |
| 29/09/2021 | 6.50p | 7.00p | 6.04p | 6.50p | 2114995 |
| 28/09/2021 | 6.50p | 6.61p | 6.08p | 6.50p | 79459 |
| 27/09/2021 | 6.50p | 6.55p | 6.03p | 6.50p | 156842 |
| 24/09/2021 | 6.50p | 6.61p | 6.03p | 6.50p | 114564 |
| 23/09/2021 | 6.25p | 6.25p | 6.03p | 6.25p | 57723 |
| 22/09/2021 | 6.25p | 6.25p | 6.02p | 6.25p | 215693 |
| 21/09/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 46052 |
| 20/09/2021 | 6.50p | 6.90p | 6.00p | 6.25p | 356819 |
| 17/09/2021 | 6.13p | 6.68p | 6.06p | 6.38p | 736773 |
| 16/09/2021 | 6.13p | 6.25p | 6.00p | 6.13p | 483790 |
| 15/09/2021 | 6.13p | 6.25p | 6.00p | 6.13p | 236951 |
| 14/09/2021 | 5.88p | 6.21p | 5.57p | 6.13p | 827235 |
| 13/09/2021 | 5.88p | 5.90p | 5.57p | 5.88p | 3298 |
| 10/09/2021 | 5.63p | 6.25p | 5.56p | 5.88p | 524578 |
| 09/09/2021 | 5.50p | 5.75p | 5.25p | 5.38p | 883847 |
| 08/09/2021 | 5.38p | 5.75p | 5.25p | 5.60p | 1153446 |
| 07/09/2021 | 5.38p | 5.50p | 5.33p | 5.38p | 870553 |
| 06/09/2021 | 5.38p | 5.50p | 5.38p | 5.38p | 232086 |
| 03/09/2021 | 5.50p | 5.50p | 5.33p | 5.38p | 325426 |
| 02/09/2021 | 5.50p | 5.69p | 5.35p | 5.50p | 6895 |
| 01/09/2021 | 5.50p | 5.70p | 5.35p | 5.50p | 8205 |
| 31/08/2021 | 5.50p | 5.70p | 5.33p | 5.50p | 134566 |
| 30/08/2021 | 5.58p | 5.58p | 5.30p | 5.50p | 140598 |
| 27/08/2021 | 5.58p | 5.58p | 5.30p | 5.50p | 140598 |
| 26/08/2021 | 5.58p | 5.74p | 5.58p | 5.58p | 4848 |
| 25/08/2021 | 5.58p | 5.58p | 5.33p | 5.58p | 16053 |
| 24/08/2021 | 5.58p | 5.74p | 5.58p | 5.58p | 11000 |
| 23/08/2021 | 5.58p | 5.74p | 5.33p | 5.58p | 54622 |
| 20/08/2021 | 5.58p | 5.76p | 5.33p | 5.58p | 36091 |
| 19/08/2021 | 5.58p | 5.76p | 5.58p | 5.58p | 12058 |
| 18/08/2021 | 5.58p | 5.58p | 5.58p | 5.58p | 0 |
| 17/08/2021 | 5.58p | 5.77p | 5.30p | 5.58p | 419799 |
| 16/08/2021 | 5.78p | 6.02p | 5.55p | 5.58p | 56464 |
| 13/08/2021 | 5.63p | 5.63p | 5.60p | 5.63p | 177260 |
| 12/08/2021 | 5.63p | 5.63p | 5.42p | 5.63p | 115878 |
| 11/08/2021 | 5.63p | 5.95p | 5.42p | 5.63p | 29953 |
| 10/08/2021 | 5.50p | 5.75p | 5.50p | 5.63p | 91077 |
| 09/08/2021 | 5.50p | 5.75p | 5.36p | 5.50p | 155325 |
| 06/08/2021 | 5.78p | 6.05p | 5.38p | 5.50p | 564402 |
| 05/08/2021 | 5.63p | 6.05p | 5.50p | 5.78p | 235522 |
| 04/08/2021 | 5.63p | 6.00p | 5.63p | 5.63p | 66687 |
| 03/08/2021 | 5.63p | 5.63p | 5.30p | 5.63p | 6500 |
| 02/08/2021 | 5.50p | 5.74p | 5.50p | 5.63p | 15000 |
| 30/07/2021 | 5.50p | 5.73p | 5.50p | 5.50p | 99827 |
| 29/07/2021 | 5.75p | 5.75p | 5.25p | 5.50p | 602322 |
| 28/07/2021 | 5.75p | 5.93p | 5.53p | 5.75p | 551807 |
| 27/07/2021 | 5.75p | 5.93p | 5.53p | 5.75p | 87412 |
| 26/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/07/2021 | 5.75p | 5.93p | 5.75p | 5.75p | 3095 |
| 22/07/2021 | 5.50p | 6.00p | 5.50p | 5.75p | 99191 |
| 21/07/2021 | 5.50p | 5.64p | 5.50p | 5.50p | 115492 |
| 20/07/2021 | 5.63p | 5.64p | 5.30p | 5.50p | 276111 |
| 19/07/2021 | 6.03p | 6.05p | 5.53p | 5.60p | 456888 |
| 16/07/2021 | 6.13p | 6.13p | 6.00p | 6.03p | 355881 |
| 15/07/2021 | 6.13p | 6.20p | 6.05p | 6.13p | 148742 |
| 14/07/2021 | 6.75p | 6.75p | 6.02p | 6.13p | 1272740 |
| 13/07/2021 | 6.75p | 7.24p | 6.28p | 6.75p | 1268050 |
| 12/07/2021 | 6.25p | 6.25p | 6.06p | 6.25p | 16898 |
| 09/07/2021 | 6.25p | 6.25p | 6.08p | 6.25p | 208548 |
| 08/07/2021 | 6.25p | 6.38p | 6.23p | 6.25p | 32580 |
| 07/07/2021 | 6.25p | 6.38p | 6.25p | 6.25p | 289024 |
| 06/07/2021 | 6.75p | 6.75p | 6.00p | 6.25p | 364347 |
| 05/07/2021 | 6.75p | 6.85p | 6.53p | 6.75p | 212932 |
| 02/07/2021 | 6.75p | 6.88p | 6.75p | 6.75p | 13214 |
| 01/07/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 28463 |
| 30/06/2021 | 6.75p | 6.88p | 6.69p | 6.75p | 5192 |
| 29/06/2021 | 6.75p | 6.75p | 6.53p | 6.75p | 42501 |
| 28/06/2021 | 6.50p | 6.75p | 6.50p | 6.75p | 20707 |
| 25/06/2021 | 6.50p | 6.70p | 6.16p | 6.50p | 39685 |
| 24/06/2021 | 6.50p | 6.70p | 6.17p | 6.50p | 51000 |
| 23/06/2021 | 6.50p | 6.73p | 6.17p | 6.50p | 19705 |
| 22/06/2021 | 6.50p | 6.73p | 6.17p | 6.50p | 84514 |
| 21/06/2021 | 6.50p | 6.74p | 6.16p | 6.50p | 110980 |
| 18/06/2021 | 6.50p | 7.00p | 6.50p | 6.50p | 6728638 |
| 17/06/2021 | 6.50p | 6.76p | 6.20p | 6.50p | 77656 |
| 16/06/2021 | 6.50p | 6.77p | 6.32p | 6.50p | 76027 |
| 15/06/2021 | 6.50p | 6.83p | 6.31p | 6.50p | 104681 |
| 14/06/2021 | 6.63p | 6.85p | 6.46p | 6.63p | 49999 |
| 11/06/2021 | 6.63p | 6.89p | 6.44p | 6.63p | 39165 |
| 10/06/2021 | 6.88p | 6.97p | 6.43p | 6.63p | 192083 |
| 09/06/2021 | 6.75p | 6.75p | 6.61p | 6.75p | 132255 |
| 08/06/2021 | 6.75p | 6.98p | 6.55p | 6.75p | 84735 |
| 07/06/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/06/2021 | 6.75p | 6.83p | 6.75p | 6.75p | 20068 |
| 03/06/2021 | 6.75p | 6.93p | 6.45p | 6.75p | 327458 |
| 02/06/2021 | 6.50p | 6.93p | 6.50p | 6.75p | 106986 |
| 01/06/2021 | 6.38p | 6.70p | 6.38p | 6.50p | 51319 |
| 31/05/2021 | 6.38p | 6.70p | 6.13p | 6.38p | 7140 |
| 28/05/2021 | 6.38p | 6.70p | 6.13p | 6.38p | 7140 |
| 27/05/2021 | 6.38p | 6.70p | 6.13p | 6.38p | 53384 |
| 26/05/2021 | 6.38p | 6.70p | 6.13p | 6.38p | 23054 |
| 25/05/2021 | 6.38p | 6.50p | 6.13p | 6.38p | 163539 |
| 24/05/2021 | 6.75p | 7.00p | 6.05p | 6.38p | 434606 |
| 21/05/2021 | 6.25p | 6.49p | 6.25p | 6.25p | 9682 |
| 20/05/2021 | 6.50p | 6.50p | 6.08p | 6.25p | 308638 |
| 19/05/2021 | 6.50p | 6.80p | 6.08p | 6.50p | 233558 |
| 18/05/2021 | 6.63p | 6.73p | 6.08p | 6.50p | 79358 |
| 17/05/2021 | 6.63p | 6.89p | 6.30p | 6.63p | 72406 |
| 14/05/2021 | 6.25p | 6.74p | 6.08p | 6.50p | 343542 |
| 13/05/2021 | 6.25p | 6.50p | 6.08p | 6.25p | 172121 |
| 12/05/2021 | 6.13p | 6.49p | 6.13p | 6.25p | 29219 |
| 11/05/2021 | 6.13p | 6.25p | 6.03p | 6.13p | 1322403 |
| 10/05/2021 | 6.38p | 6.46p | 6.06p | 6.13p | 581690 |
| 07/05/2021 | 6.38p | 6.46p | 6.03p | 6.38p | 478609 |
| 06/05/2021 | 6.25p | 6.50p | 6.14p | 6.38p | 364106 |
| 05/05/2021 | 6.25p | 6.42p | 6.13p | 6.25p | 164650 |
| 04/05/2021 | 6.25p | 6.58p | 6.06p | 6.25p | 582522 |
| 03/05/2021 | 6.63p | 6.63p | 6.00p | 6.30p | 1114497 |
| 30/04/2021 | 6.63p | 6.63p | 6.00p | 6.30p | 1114497 |
| 29/04/2021 | 6.38p | 6.76p | 6.10p | 6.63p | 433091 |
| 28/04/2021 | 6.63p | 6.63p | 6.25p | 6.38p | 374326 |
| 27/04/2021 | 6.50p | 6.67p | 6.28p | 6.63p | 155992 |
| 26/04/2021 | 6.88p | 6.88p | 6.01p | 6.50p | 2018184 |
| 23/04/2021 | 6.88p | 6.88p | 6.75p | 6.88p | 53567 |
| 22/04/2021 | 6.88p | 6.88p | 6.75p | 6.88p | 313485 |
| 21/04/2021 | 7.00p | 7.00p | 6.15p | 7.00p | 257712 |
| 20/04/2021 | 7.00p | 7.12p | 6.35p | 7.00p | 449643 |
| 19/04/2021 | 7.00p | 7.15p | 6.78p | 7.00p | 134437 |
| 16/04/2021 | 6.88p | 7.17p | 6.78p | 7.00p | 130387 |
| 15/04/2021 | 7.13p | 7.25p | 6.78p | 6.88p | 799032 |
| 14/04/2021 | 7.38p | 7.38p | 6.75p | 7.13p | 945952 |
| 13/04/2021 | 8.13p | 8.90p | 7.17p | 7.38p | 2438151 |
| 12/04/2021 | 8.00p | 8.25p | 7.78p | 8.25p | 194912 |
| 09/04/2021 | 8.00p | 8.14p | 7.78p | 8.00p | 115137 |
| 08/04/2021 | 7.63p | 8.19p | 7.50p | 8.00p | 2433709 |
| 07/04/2021 | 7.63p | 8.01p | 7.34p | 7.63p | -737763 |
| 06/04/2021 | 8.00p | 8.19p | 7.30p | 7.63p | 524500 |
| 05/04/2021 | 8.00p | 8.10p | 7.75p | 8.00p | 118985 |
| 02/04/2021 | 8.00p | 8.10p | 7.75p | 8.00p | 118985 |
| 01/04/2021 | 8.00p | 8.10p | 7.75p | 8.00p | 118985 |
*Close Price adjusted for both dividends and splits