Shares Magazine
4.85p-0.05 (-1.02%)12 Sep 2025, 17:01
Blencowe Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 4.85p | 5.20p | 4.60p | 4.85p | 8,208,005 |
| Sep 11, 2025 | 4.85p | 5.00p | 4.80p | 4.90p | 1,668,383 |
| Sep 10, 2025 | 5.65p | 5.80p | 4.82p | 4.85p | 6,957,923 |
| Sep 9, 2025 | 5.60p | 6.20p | 5.30p | 5.70p | 7,879,460 |
| Sep 8, 2025 | 4.80p | 5.70p | 4.80p | 5.50p | 8,275,046 |
| Sep 5, 2025 | 4.50p | 5.28p | 4.49p | 5.28p | 4,261,668 |
| Sep 4, 2025 | 4.50p | 4.70p | 4.30p | 4.50p | 2,106,355 |
| Sep 3, 2025 | 4.55p | 4.70p | 4.32p | 4.50p | 526,578 |
| Sep 2, 2025 | 4.55p | 4.70p | 4.40p | 4.55p | 251,684 |
| Sep 1, 2025 | 4.75p | 5.00p | 4.40p | 4.55p | 1,564,079 |
| Aug 29, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 458,496 |
| Aug 28, 2025 | 4.47p | 5.00p | 4.25p | 4.65p | 2,294,247 |
| Aug 27, 2025 | 4.47p | 4.69p | 4.25p | 4.47p | 1,191,000 |
| Aug 26, 2025 | 4.20p | 4.67p | 4.02p | 4.47p | 1,639,275 |
| Aug 22, 2025 | 4.10p | 4.40p | 4.00p | 4.20p | 1,714,034 |
| Aug 21, 2025 | 4.05p | 4.11p | 3.90p | 4.05p | 889,560 |
| Aug 20, 2025 | 4.05p | 4.05p | 3.92p | 4.05p | 257,948 |
| Aug 19, 2025 | 4.05p | 4.14p | 3.81p | 4.10p | 1,979,872 |
| Aug 18, 2025 | 4.10p | 4.20p | 4.00p | 4.05p | 179,114 |
| Aug 15, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 383,209 |
| Aug 14, 2025 | 4.10p | 4.20p | 4.01p | 4.10p | 576,990 |
| Aug 13, 2025 | 4.10p | 4.20p | 4.00p | 4.10p | 354,862 |
| Aug 12, 2025 | 4.15p | 4.50p | 4.00p | 4.10p | 4,503,083 |
| Aug 11, 2025 | 4.20p | 4.70p | 4.20p | 4.35p | 621,851 |
| Aug 8, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 445,633 |
| Aug 7, 2025 | 4.20p | 4.40p | 4.10p | 4.20p | 138,171 |
| Aug 6, 2025 | 4.40p | 4.45p | 4.00p | 4.20p | 1,158,187 |
| Aug 5, 2025 | 4.45p | 4.60p | 4.30p | 4.40p | 446,820 |
| Aug 4, 2025 | 4.55p | 4.60p | 4.30p | 4.45p | 905,024 |
| Aug 1, 2025 | 4.60p | 5.00p | 4.40p | 4.55p | 2,718,077 |
| Jul 31, 2025 | 4.20p | 4.70p | 4.00p | 4.60p | 1,891,719 |
| Jul 30, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 454,843 |
| Jul 29, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 841,592 |
| Jul 28, 2025 | 4.20p | 4.40p | 4.07p | 4.20p | 554,647 |
| Jul 25, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 561,940 |
| Jul 24, 2025 | 4.20p | 4.40p | 4.00p | 4.20p | 985,327 |
| Jul 23, 2025 | 4.20p | 4.40p | 4.19p | 4.20p | 743,921 |
| Jul 22, 2025 | 4.15p | 4.40p | 4.16p | 4.20p | 999,365 |
| Jul 21, 2025 | 3.93p | 4.40p | 3.86p | 4.15p | 1,367,111 |
| Jul 18, 2025 | 4.00p | 4.10p | 3.90p | 3.90p | 1,051,968 |
| Jul 17, 2025 | 3.90p | 4.10p | 3.80p | 4.00p | 1,724,602 |
| Jul 16, 2025 | 3.90p | 4.00p | 3.83p | 4.00p | 632,845 |
| Jul 15, 2025 | 3.95p | 4.08p | 3.81p | 3.90p | 805,851 |
| Jul 14, 2025 | 3.95p | 4.00p | 3.90p | 3.95p | 915,127 |
| Jul 11, 2025 | 3.95p | 4.05p | 3.90p | 3.95p | 2,040,407 |
| Jul 10, 2025 | 3.95p | 4.05p | 3.90p | 3.95p | 1,235,875 |
| Jul 9, 2025 | 3.98p | 4.05p | 3.90p | 3.95p | 1,390,956 |
| Jul 8, 2025 | 3.92p | 4.05p | 3.85p | 3.98p | 1,184,364 |
| Jul 7, 2025 | 3.90p | 4.05p | 3.87p | 3.92p | 2,972,655 |
| Jul 4, 2025 | 3.92p | 4.13p | 3.75p | 3.90p | 579,412 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.