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
19/03/2025 3.69 3.77 3.13 3.30 1,841,946
18/03/2025 3.50 3.50 3.40 3.45 264,373
17/03/2025 3.49 3.50 3.41 3.45 473,026
14/03/2025 3.83 4.00 3.15 3.45 6,057,396
13/03/2025 3.89 4.00 3.72 3.72 152,768
12/03/2025 3.83 3.94 3.80 3.90 97,261
11/03/2025 3.95 3.95 3.83 3.90 124,592
10/03/2025 3.95 4.00 3.80 3.90 386,182
07/03/2025 4.00 4.00 3.83 3.90 639,397
06/03/2025 4.00 4.00 3.80 3.90 52,186
05/03/2025 4.00 4.10 3.81 3.90 856,700
04/03/2025 4.00 4.28 3.80 4.00 272,107
03/03/2025 4.30 4.30 4.05 4.15 568,011
28/02/2025 3.90 4.00 3.73 3.85 127,830
27/02/2025 3.90 4.00 3.80 3.90 307,468
26/02/2025 3.75 4.00 3.75 3.90 806,191
25/02/2025 3.90 3.90 3.60 3.70 1,521,093
24/02/2025 3.98 4.20 3.70 3.80 930,655
21/02/2025 4.00 4.20 3.80 4.00 1,111,834
20/02/2025 4.00 4.24 3.80 4.00 491,411
19/02/2025 4.00 4.10 4.00 4.00 234,979
18/02/2025 3.90 4.00 3.70 3.85 419,533
17/02/2025 3.89 3.90 3.80 3.85 964,764
14/02/2025 4.10 4.20 3.75 3.90 3,264,703
13/02/2025 3.90 4.00 3.87 3.90 990,829
12/02/2025 4.04 4.04 3.90 3.95 104,828
11/02/2025 4.14 4.30 3.90 4.00 538,308
10/02/2025 4.23 4.23 4.00 4.10 313,107
07/02/2025 4.00 4.30 3.50 4.15 973,061
06/02/2025 4.30 4.30 4.02 4.15 132,628

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