livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Blencowe Resources - (BRES) share price history


Blencowe Resources share priceBRES share price tradesBRES Fundamentals watchlistADD to watchlist
Blencowe Resources - (BRES) share price history
Date Open High Low Close Volume
17/09/2025 5.00 5.00 4.70 4.85 1,741,754
16/09/2025 5.10 5.10 4.72 4.85 4,395,945
15/09/2025 4.94 5.10 4.70 5.00 2,275,542
12/09/2025 4.70 5.20 4.60 4.85 8,208,005
11/09/2025 4.90 5.00 4.80 4.90 1,668,383
10/09/2025 5.75 5.80 4.82 4.85 6,957,924
09/09/2025 5.80 6.20 5.30 5.70 7,879,463
08/09/2025 4.90 5.70 4.80 5.50 8,275,048
05/09/2025 4.49 5.28 4.49 5.28 4,261,669
04/09/2025 4.70 4.70 4.30 4.50 2,106,356
03/09/2025 4.70 4.70 4.32 4.50 526,579
02/09/2025 4.40 4.70 4.40 4.55 251,821
01/09/2025 5.00 5.00 4.40 4.55 1,564,079
29/08/2025 5.00 5.00 4.50 4.75 458,497
28/08/2025 4.42 5.00 4.25 4.65 2,357,106
27/08/2025 4.35 4.69 4.25 4.48 1,217,569
26/08/2025 4.02 4.67 4.02 4.48 1,639,276
22/08/2025 4.30 4.40 4.00 4.20 1,714,035
21/08/2025 3.90 4.11 3.90 4.05 889,560
20/08/2025 4.05 4.05 3.93 4.05 257,948
19/08/2025 4.01 4.15 3.81 4.10 1,979,872
18/08/2025 4.20 4.20 4.00 4.05 179,115
15/08/2025 4.00 4.20 4.00 4.10 383,209
14/08/2025 4.11 4.20 4.01 4.10 576,991
13/08/2025 4.15 4.20 4.00 4.10 354,862
12/08/2025 4.30 4.50 4.00 4.10 4,503,083
11/08/2025 4.40 4.70 4.20 4.35 621,852
08/08/2025 4.39 4.40 4.00 4.20 445,633
07/08/2025 4.40 4.40 4.10 4.20 138,172
06/08/2025 4.30 4.45 4.00 4.20 1,158,187

Blencowe Resources - (BRES) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z