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 |
|---|---|---|---|---|---|
| 31/03/2021 | 8.13p | 8.13p | 7.80p | 8.00p | 130901 |
| 30/03/2021 | 8.00p | 8.45p | 7.85p | 8.13p | 130728 |
| 29/03/2021 | 8.38p | 8.38p | 7.80p | 8.00p | 335269 |
| 26/03/2021 | 8.63p | 8.63p | 8.04p | 8.38p | 37966 |
| 25/03/2021 | 8.63p | 8.70p | 8.25p | 8.63p | 145949 |
| 24/03/2021 | 8.75p | 8.75p | 8.57p | 8.63p | 109966 |
| 23/03/2021 | 9.00p | 9.10p | 8.50p | 8.75p | 498571 |
| 22/03/2021 | 8.25p | 9.18p | 8.00p | 9.00p | 66074 |
| 19/03/2021 | 8.25p | 8.50p | 8.01p | 8.25p | 142033 |
| 18/03/2021 | 7.88p | 8.50p | 7.63p | 8.25p | 241486 |
| 17/03/2021 | 7.75p | 8.00p | 7.50p | 7.88p | 162964 |
| 16/03/2021 | 7.88p | 8.00p | 7.16p | 7.75p | 490532 |
| 15/03/2021 | 8.25p | 8.25p | 7.50p | 7.88p | 371318 |
| 12/03/2021 | 8.25p | 8.50p | 8.00p | 8.25p | 28497 |
| 11/03/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 70753 |
| 10/03/2021 | 8.25p | 8.37p | 8.00p | 8.25p | 39689 |
| 09/03/2021 | 8.25p | 8.25p | 8.00p | 8.25p | 62568 |
| 08/03/2021 | 8.63p | 8.67p | 8.00p | 8.25p | 197687 |
| 05/03/2021 | 8.50p | 8.70p | 8.11p | 8.63p | 127679 |
| 04/03/2021 | 8.63p | 9.00p | 8.28p | 8.50p | 213543 |
| 03/03/2021 | 8.75p | 9.00p | 8.51p | 8.63p | 110119 |
| 02/03/2021 | 8.75p | 8.95p | 8.50p | 8.75p | 223551 |
| 01/03/2021 | 8.75p | 9.25p | 8.53p | 8.63p | 277048 |
| 26/02/2021 | 8.50p | 8.75p | 8.32p | 8.50p | 46725 |
| 25/02/2021 | 8.75p | 8.84p | 8.25p | 8.50p | 364405 |
| 24/02/2021 | 9.13p | 9.13p | 8.56p | 8.75p | 174607 |
| 23/02/2021 | 9.13p | 9.13p | 7.70p | 9.13p | 124962 |
| 22/02/2021 | 9.13p | 9.50p | 8.79p | 9.13p | 57274 |
| 19/02/2021 | 9.00p | 9.50p | 8.85p | 9.13p | 104131 |
| 18/02/2021 | 9.13p | 9.25p | 8.86p | 9.00p | 299600 |
| 17/02/2021 | 8.63p | 9.50p | 8.63p | 9.25p | 465199 |
| 16/02/2021 | 8.63p | 8.98p | 8.30p | 8.63p | 417206 |
| 15/02/2021 | 8.13p | 8.75p | 7.95p | 8.63p | 275131 |
| 12/02/2021 | 8.38p | 8.70p | 7.89p | 8.13p | 170361 |
| 11/02/2021 | 8.00p | 8.50p | 8.00p | 8.38p | 358594 |
| 10/02/2021 | 7.38p | 8.23p | 7.05p | 8.00p | 839935 |
| 09/02/2021 | 7.13p | 7.73p | 7.00p | 7.38p | 227653 |
| 08/02/2021 | 7.75p | 8.19p | 6.75p | 7.13p | 1263017 |
| 05/02/2021 | 7.38p | 7.75p | 7.00p | 7.25p | 260500 |
| 04/02/2021 | 7.38p | 7.45p | 7.00p | 7.38p | 209302 |
| 03/02/2021 | 7.38p | 7.38p | 6.85p | 7.38p | 92339 |
| 02/02/2021 | 7.50p | 7.75p | 6.95p | 6.95p | 403565 |
| 01/02/2021 | 7.50p | 7.57p | 7.26p | 7.50p | 42683 |
| 29/01/2021 | 7.50p | 7.57p | 7.25p | 7.50p | 40383 |
| 28/01/2021 | 7.50p | 7.60p | 7.26p | 7.50p | 70142 |
| 27/01/2021 | 7.50p | 7.68p | 7.33p | 7.50p | 50296 |
| 26/01/2021 | 8.13p | 8.13p | 7.25p | 7.50p | 691688 |
| 25/01/2021 | 8.13p | 8.50p | 7.75p | 8.15p | 646869 |
| 22/01/2021 | 8.13p | 8.44p | 7.75p | 8.13p | 114933 |
| 21/01/2021 | 8.25p | 8.40p | 7.75p | 7.75p | 523915 |
| 20/01/2021 | 8.13p | 8.41p | 7.79p | 8.25p | 314780 |
| 19/01/2021 | 8.13p | 8.41p | 7.60p | 8.13p | 154533 |
| 18/01/2021 | 8.13p | 8.46p | 7.79p | 8.13p | 361979 |
| 15/01/2021 | 8.03p | 8.23p | 7.64p | 8.03p | 269821 |
| 14/01/2021 | 8.25p | 8.39p | 7.85p | 8.03p | 269307 |
| 13/01/2021 | 8.88p | 8.90p | 7.84p | 8.25p | 594287 |
| 12/01/2021 | 9.00p | 9.25p | 8.75p | 8.75p | 158823 |
| 11/01/2021 | 8.75p | 9.25p | 8.50p | 9.00p | 1176968 |
| 08/01/2021 | 8.00p | 9.00p | 8.00p | 8.75p | 749785 |
| 07/01/2021 | 8.00p | 8.24p | 7.80p | 8.00p | 715523 |
| 06/01/2021 | 7.75p | 8.23p | 7.66p | 8.00p | 550651 |
| 05/01/2021 | 7.50p | 8.13p | 7.50p | 7.75p | 811135 |
| 04/01/2021 | 7.63p | 7.66p | 7.25p | 7.50p | 194792 |
| 31/12/2020 | 7.63p | 7.85p | 7.25p | 7.63p | 164113 |
| 30/12/2020 | 6.88p | 8.00p | 6.82p | 7.63p | 1320910 |
| 29/12/2020 | 6.38p | 7.00p | 6.38p | 6.88p | 910557 |
| 24/12/2020 | 6.13p | 6.68p | 6.03p | 6.38p | 188767 |
| 23/12/2020 | 6.13p | 6.33p | 5.80p | 6.13p | 353593 |
| 22/12/2020 | 6.13p | 6.33p | 6.13p | 6.13p | 342110 |
| 21/12/2020 | 6.25p | 6.34p | 5.77p | 6.10p | 178979 |
| 18/12/2020 | 6.25p | 6.36p | 6.08p | 6.25p | 69067 |
| 17/12/2020 | 6.13p | 6.40p | 6.00p | 6.25p | 456532 |
| 16/12/2020 | 6.00p | 6.35p | 5.63p | 6.13p | 74861 |
| 15/12/2020 | 6.25p | 6.29p | 6.25p | 6.25p | 7846 |
| 14/12/2020 | 6.25p | 6.35p | 6.00p | 6.25p | 294651 |
| 11/12/2020 | 6.13p | 6.25p | 6.03p | 6.13p | 127696 |
| 10/12/2020 | 6.13p | 6.20p | 6.00p | 6.13p | 291870 |
| 09/12/2020 | 6.50p | 6.50p | 6.13p | 6.13p | 258257 |
| 08/12/2020 | 6.50p | 7.00p | 6.00p | 6.50p | 340199 |
| 07/12/2020 | 6.75p | 6.75p | 5.88p | 6.50p | 89962 |
| 04/12/2020 | 6.75p | 6.75p | 6.51p | 6.75p | 166934 |
| 03/12/2020 | 6.75p | 6.75p | 6.51p | 6.75p | 70631 |
| 02/12/2020 | 6.75p | 6.88p | 6.50p | 6.75p | 86848 |
| 01/12/2020 | 6.75p | 6.95p | 6.54p | 6.75p | 177092 |
| 30/11/2020 | 6.38p | 7.00p | 6.27p | 6.75p | 539541 |
| 27/11/2020 | 6.25p | 6.47p | 6.06p | 6.38p | 209168 |
| 26/11/2020 | 6.25p | 6.42p | 6.04p | 6.25p | 206540 |
| 25/11/2020 | 6.10p | 6.24p | 5.78p | 6.10p | 32000 |
| 24/11/2020 | 6.10p | 6.24p | 5.76p | 6.10p | 125968 |
| 23/11/2020 | 6.10p | 6.30p | 5.74p | 6.10p | 100471 |
| 20/11/2020 | 5.98p | 6.10p | 5.98p | 6.10p | 40874 |
| 19/11/2020 | 5.98p | 6.03p | 5.25p | 5.98p | 132212 |
| 18/11/2020 | 5.98p | 6.04p | 5.70p | 6.00p | 106791 |
| 17/11/2020 | 6.10p | 6.10p | 5.70p | 5.98p | 170950 |
| 16/11/2020 | 6.10p | 6.26p | 5.77p | 6.10p | 45039 |
| 13/11/2020 | 6.10p | 6.19p | 5.77p | 6.10p | 105072 |
| 12/11/2020 | 6.10p | 6.27p | 5.74p | 6.10p | 218244 |
| 10/11/2020 | 6.38p | 6.38p | 5.60p | 6.10p | 438826 |
| 09/11/2020 | 6.63p | 6.73p | 6.04p | 6.38p | 641134 |
| 06/11/2020 | 6.00p | 6.91p | 6.00p | 6.63p | 352249 |
| 05/11/2020 | 5.48p | 6.38p | 5.48p | 6.00p | 392191 |
| 04/11/2020 | 5.70p | 5.70p | 5.08p | 5.48p | 990859 |
| 03/11/2020 | 5.70p | 5.98p | 5.41p | 5.70p | 183819 |
| 02/11/2020 | 5.95p | 6.10p | 5.15p | 5.70p | 130962 |
| 30/10/2020 | 5.95p | 6.14p | 5.95p | 5.95p | 1524 |
| 29/10/2020 | 6.20p | 6.22p | 5.50p | 5.95p | 200373 |
| 28/10/2020 | 7.13p | 7.13p | 6.00p | 6.20p | 527378 |
| 27/10/2020 | 7.13p | 7.13p | 6.75p | 6.75p | 167906 |
| 26/10/2020 | 7.25p | 7.50p | 6.75p | 7.13p | 161170 |
| 23/10/2020 | 7.38p | 7.38p | 7.00p | 7.25p | 159256 |
| 22/10/2020 | 7.38p | 7.42p | 7.02p | 7.38p | 14448 |
| 21/10/2020 | 7.38p | 7.75p | 7.00p | 7.38p | 261563 |
| 20/10/2020 | 7.00p | 7.71p | 7.00p | 7.38p | 1019404 |
| 19/10/2020 | 6.50p | 7.50p | 6.50p | 7.25p | 635713 |
| 16/10/2020 | 6.13p | 7.00p | 6.06p | 6.50p | 1332887 |
| 15/10/2020 | 6.75p | 7.44p | 5.85p | 6.13p | 1179578 |
| 14/10/2020 | 5.88p | 7.00p | 5.88p | 6.75p | 946949 |
| 13/10/2020 | 5.25p | 6.24p | 4.65p | 5.88p | 3833711 |
| 12/10/2020 | 5.40p | 5.48p | 5.00p | 5.25p | 833181 |
| 09/10/2020 | 5.40p | 5.50p | 5.00p | 5.40p | 130381 |
| 08/10/2020 | 5.40p | 5.60p | 5.00p | 5.40p | 157264 |
| 07/10/2020 | 5.40p | 5.68p | 5.11p | 5.40p | 432447 |
| 06/10/2020 | 5.15p | 5.60p | 5.07p | 5.40p | 453460 |
| 05/10/2020 | 4.85p | 5.30p | 4.85p | 5.15p | 630514 |
| 02/10/2020 | 4.85p | 4.90p | 4.71p | 4.85p | 230052 |
| 01/10/2020 | 4.90p | 4.90p | 4.70p | 4.85p | 1243495 |
| 30/09/2020 | 4.90p | 4.90p | 4.50p | 4.90p | 2422400 |
| 29/09/2020 | 5.05p | 5.05p | 4.63p | 4.90p | 306990 |
| 28/09/2020 | 5.00p | 5.15p | 4.80p | 5.05p | 55524 |
| 25/09/2020 | 4.85p | 5.15p | 4.85p | 5.00p | 221906 |
| 24/09/2020 | 4.85p | 4.92p | 4.73p | 4.85p | 81738 |
| 23/09/2020 | 4.85p | 4.92p | 4.73p | 4.85p | 49612 |
| 22/09/2020 | 5.10p | 5.10p | 4.70p | 4.85p | 145042 |
| 21/09/2020 | 5.10p | 5.17p | 4.85p | 5.10p | 61002 |
| 18/09/2020 | 5.10p | 5.19p | 4.85p | 5.10p | 154897 |
| 17/09/2020 | 5.15p | 5.20p | 5.10p | 5.10p | 100000 |
| 16/09/2020 | 5.15p | 5.20p | 5.15p | 5.15p | 57144 |
| 15/09/2020 | 5.15p | 5.39p | 5.15p | 5.15p | 19576 |
| 14/09/2020 | 5.00p | 5.40p | 5.00p | 5.15p | 47829 |
| 11/09/2020 | 4.88p | 5.40p | 4.88p | 5.00p | 660518 |
| 10/09/2020 | 4.88p | 5.15p | 4.68p | 4.88p | 168854 |
| 09/09/2020 | 5.15p | 5.20p | 4.50p | 4.88p | 538309 |
| 08/09/2020 | 5.25p | 5.40p | 5.00p | 5.15p | 167888 |
| 07/09/2020 | 5.25p | 5.40p | 5.25p | 5.25p | 147024 |
| 04/09/2020 | 5.38p | 5.40p | 4.74p | 5.25p | 647525 |
| 03/09/2020 | 5.53p | 5.53p | 5.26p | 5.38p | 155966 |
| 02/09/2020 | 5.53p | 5.53p | 5.26p | 5.53p | 50407 |
| 01/09/2020 | 5.53p | 5.54p | 5.53p | 5.53p | 17871 |
| 28/08/2020 | 5.53p | 5.55p | 5.27p | 5.53p | 85250 |
| 27/08/2020 | 5.48p | 5.60p | 5.27p | 5.53p | 273739 |
| 26/08/2020 | 5.48p | 5.60p | 5.27p | 5.48p | 164790 |
| 25/08/2020 | 5.48p | 5.60p | 5.33p | 5.48p | 65943 |
| 24/08/2020 | 5.48p | 5.60p | 5.33p | 5.48p | 122683 |
| 21/08/2020 | 5.48p | 5.60p | 5.33p | 5.48p | 126447 |
| 20/08/2020 | 5.48p | 5.60p | 5.48p | 5.48p | 90000 |
| 19/08/2020 | 5.53p | 5.60p | 5.33p | 5.48p | 283057 |
| 18/08/2020 | 5.53p | 5.63p | 5.29p | 5.53p | 421021 |
| 17/08/2020 | 5.53p | 5.64p | 5.50p | 5.53p | 235551 |
| 14/08/2020 | 5.25p | 5.70p | 5.25p | 5.53p | 474365 |
| 13/08/2020 | 5.50p | 5.52p | 5.05p | 5.25p | 365059 |
| 12/08/2020 | 5.75p | 5.75p | 5.50p | 5.50p | 56394 |
| 11/08/2020 | 5.75p | 5.84p | 5.50p | 5.75p | 82547 |
| 10/08/2020 | 5.75p | 5.99p | 5.59p | 5.75p | 542610 |
| 07/08/2020 | 5.75p | 5.95p | 5.75p | 5.75p | 36941 |
| 06/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/08/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/08/2020 | 5.80p | 6.12p | 5.75p | 5.75p | 25000 |
| 03/08/2020 | 5.75p | 6.14p | 5.37p | 5.63p | 46537 |
| 31/07/2020 | 5.75p | 6.15p | 5.75p | 5.75p | 58130 |
| 30/07/2020 | 5.75p | 6.20p | 5.33p | 5.75p | 107149 |
| 29/07/2020 | 4.88p | 6.00p | 4.82p | 5.75p | 414108 |
| 28/07/2020 | 5.88p | 5.88p | 4.88p | 4.88p | 386795 |
| 27/07/2020 | 6.00p | 6.00p | 5.75p | 5.88p | 100015 |
| 24/07/2020 | 6.00p | 6.10p | 5.81p | 6.00p | 60057 |
| 23/07/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/07/2020 | 6.00p | 6.10p | 5.81p | 6.00p | 125621 |
| 21/07/2020 | 6.25p | 6.34p | 6.00p | 6.00p | 149018 |
| 20/07/2020 | 6.25p | 6.35p | 6.00p | 6.25p | 113221 |
| 17/07/2020 | 6.38p | 6.38p | 6.00p | 6.25p | 118146 |
| 16/07/2020 | 6.63p | 6.63p | 6.25p | 6.38p | 111876 |
| 15/07/2020 | 6.63p | 6.80p | 6.63p | 6.63p | 2239 |
| 14/07/2020 | 6.63p | 6.63p | 6.36p | 6.63p | 6985 |
| 13/07/2020 | 6.50p | 6.76p | 6.25p | 6.63p | 1882799 |
| 10/07/2020 | 7.25p | 7.25p | 6.88p | 6.88p | 10000 |
| 09/07/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 6378 |
| 08/07/2020 | 7.25p | 7.25p | 7.20p | 7.25p | 10244 |
| 07/07/2020 | 7.50p | 7.50p | 7.02p | 7.25p | 82919 |
| 06/07/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 57978 |
| 03/07/2020 | 7.60p | 7.60p | 7.00p | 7.50p | 48605 |
| 02/07/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 34985 |
| 01/07/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 59389 |
| 30/06/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 58001 |
| 29/06/2020 | 7.60p | 7.60p | 7.24p | 7.60p | 2248 |
| 26/06/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 82377 |
| 25/06/2020 | 7.60p | 7.60p | 7.20p | 7.60p | 101546 |
| 24/06/2020 | 7.60p | 7.60p | 7.24p | 7.60p | 15636 |
| 23/06/2020 | 7.60p | 7.60p | 7.60p | 7.60p | 13514 |
| 22/06/2020 | 7.35p | 7.60p | 7.35p | 7.60p | 19099 |
| 19/06/2020 | 7.25p | 7.48p | 7.25p | 7.35p | 87592 |
| 18/06/2020 | 7.50p | 7.54p | 7.25p | 7.25p | 248778 |
*Close Price adjusted for both dividends and splits