Shares Magazine
4.85p-0.85 (-14.91%)10 Sep 2025, 17:33
Blencowe Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 3.92p | 4.05p | 3.80p | 3.90p | 143,715 |
| Jul 2, 2025 | 3.95p | 4.10p | 3.80p | 3.92p | 3,590,583 |
| Jul 1, 2025 | 3.90p | 4.10p | 3.60p | 3.92p | 2,991,094 |
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 |
|---|---|---|
| Chrysalis Investments Limited | 130.40 | 8.31 |
| Prudential PLC | 1,027.00 | 3.36 |
| Oxford Nanopore Technologies PLC | 174.30 | 2.53 |
| Polar Capital Technology Trust PLC | 414.00 | 2.35 |
| Bae Systems PLC | 1,832.00 | 2.20 |
| Close Brothers Group PLC | 479.60 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,945.50 | -13.19 |
| Goodwin PLC | 10,400.00 | -6.31 |
| Vistry Group PLC | 569.20 | -5.73 |
| Relx PLC | 3,337.00 | -4.19 |
| International Consolidated Airlines Group S.A. | 381.70 | -4.07 |
| Computacenter PLC | 2,320.00 | -3.89 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.