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
24/04/2025 2.85 2.90 2.70 2.80 1,740,999
23/04/2025 2.96 3.00 2.80 2.90 762,388
22/04/2025 2.97 3.00 2.80 2.90 560,098
17/04/2025 2.90 3.00 2.80 2.90 1,130,671
16/04/2025 3.10 3.10 2.80 3.00 5,575,671
15/04/2025 3.50 4.00 3.40 3.75 501,565
14/04/2025 3.50 4.00 3.50 3.70 1,429,249
11/04/2025 3.60 3.70 3.60 3.60 252,026
10/04/2025 3.50 3.70 3.30 3.55 515,016
09/04/2025 3.54 3.80 3.30 3.40 1,220,250
08/04/2025 3.55 3.80 3.30 3.65 1,582,311
07/04/2025 3.20 3.30 2.80 3.10 1,181,649
04/04/2025 3.10 3.30 2.90 3.10 262,130
03/04/2025 3.15 3.30 3.06 3.10 580,043
02/04/2025 3.10 3.30 3.10 3.20 126,585
01/04/2025 3.12 3.26 3.12 3.20 622,551
31/03/2025 3.29 3.30 3.12 3.20 407,966
28/03/2025 3.02 3.30 3.02 3.30 1,383,410
27/03/2025 3.30 3.30 3.10 3.20 161,789
26/03/2025 3.18 3.40 3.10 3.20 229,676
25/03/2025 3.18 3.50 3.18 3.25 134,596
24/03/2025 3.42 3.50 3.10 3.30 513,423
21/03/2025 3.34 3.50 3.10 3.20 996,620
20/03/2025 3.13 3.50 3.00 3.15 2,239,390
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

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