UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.82 -0.54 (-0.65%) GOLD FUTURES
2,327.40 -14.70 (-0.63%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,396.05 -1,772.10 (-3.33%)
Blencowe Resources Plc (BRES.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:44PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.7400 | 4.7400 | 4.5000 | 4.6500 | 4.6500 | 37,720 |
| 23 Apr 2024 | 4.7500 | 5.0000 | 4.5000 | 4.8500 | 4.8500 | 419,280 |
| 22 Apr 2024 | 4.7500 | 5.0000 | 4.4100 | 4.4100 | 4.4100 | 221,498 |
| 19 Apr 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 277,156 |
| 18 Apr 2024 | 4.7500 | 4.7850 | 4.5280 | 4.7500 | 4.7500 | 352,797 |
| 17 Apr 2024 | 4.6750 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 626,972 |
| 16 Apr 2024 | 4.8000 | 4.8500 | 4.4000 | 4.6750 | 4.6750 | 953,571 |
| 15 Apr 2024 | 5.0000 | 5.5000 | 4.6200 | 4.8000 | 4.8000 | 1,817,686 |
| 12 Apr 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 465,956 |
| 11 Apr 2024 | 4.5500 | 5.0000 | 4.4000 | 4.7500 | 4.7500 | 610,168 |
| 10 Apr 2024 | 4.3000 | 4.8000 | 4.3000 | 4.5500 | 4.5500 | 788,855 |
| 09 Apr 2024 | 4.3000 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 479,813 |
| 08 Apr 2024 | 4.3000 | 4.4800 | 4.2500 | 4.3000 | 4.3000 | 641,249 |
| 05 Apr 2024 | 4.2500 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 132,310 |
| 04 Apr 2024 | 3.9500 | 4.3400 | 3.9400 | 4.2500 | 4.2500 | 738,252 |
| 03 Apr 2024 | 3.9500 | 4.2000 | 3.7000 | 3.9500 | 3.9500 | 577,982 |
| 02 Apr 2024 | 3.9000 | 4.2000 | 3.7000 | 3.9500 | 3.9500 | 959,387 |
| 28 Mar 2024 | 3.9500 | 4.2000 | 3.7000 | 3.9000 | 3.9000 | 509,812 |
| 27 Mar 2024 | 4.2500 | 4.5000 | 3.8100 | 4.0000 | 4.0000 | 1,611,164 |
| 26 Mar 2024 | 4.2500 | 4.5000 | 4.0000 | 4.5000 | 4.5000 | 566,925 |
| 25 Mar 2024 | 4.2500 | 4.4750 | 4.0250 | 4.2500 | 4.2500 | 671,682 |
| 22 Mar 2024 | 4.2500 | 4.3150 | 4.0250 | 4.2500 | 4.2500 | 21,486 |
| 21 Mar 2024 | 4.2500 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 482,590 |
| 20 Mar 2024 | 4.2500 | 4.5000 | 4.0050 | 4.2500 | 4.2500 | 323,884 |
| 19 Mar 2024 | 4.2500 | 4.3260 | 4.0000 | 4.2500 | 4.2500 | 67,356 |
| 18 Mar 2024 | 4.3000 | 4.5000 | 4.0000 | 4.2500 | 4.2500 | 395,543 |
| 15 Mar 2024 | 4.3000 | 4.5000 | 4.1000 | 4.3000 | 4.3000 | 189,464 |
| 14 Mar 2024 | 4.4000 | 4.4250 | 4.1000 | 4.3000 | 4.3000 | 488,192 |
| 13 Mar 2024 | 4.5000 | 4.5900 | 4.2100 | 4.2100 | 4.2100 | 300,336 |
| 12 Mar 2024 | 4.6000 | 4.7000 | 4.5000 | 4.5000 | 4.5000 | 194,067 |
| 11 Mar 2024 | 4.6500 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 539,044 |
| 08 Mar 2024 | 4.7000 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 1,205,617 |
| 07 Mar 2024 | 4.6500 | 4.7970 | 4.5520 | 4.6500 | 4.6500 | 27,378 |
| 06 Mar 2024 | 4.5500 | 4.8000 | 4.4100 | 4.6500 | 4.6500 | 287,947 |
| 05 Mar 2024 | 4.4500 | 4.7000 | 4.3000 | 4.5500 | 4.5500 | 542,339 |
| 04 Mar 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 471,713 |
| 01 Mar 2024 | 4.6000 | 4.7000 | 4.3200 | 4.4500 | 4.4500 | 1,014,281 |
| 29 Feb 2024 | 4.6500 | 4.8000 | 4.5000 | 4.6000 | 4.6000 | 219,287 |
| 28 Feb 2024 | 4.6500 | 4.8000 | 4.5000 | 4.6500 | 4.6500 | 280,156 |
| 27 Feb 2024 | 4.4500 | 4.8000 | 4.2000 | 4.6500 | 4.6500 | 918,794 |
| 26 Feb 2024 | 4.4500 | 4.6190 | 4.2000 | 4.2000 | 4.2000 | 151,071 |
| 23 Feb 2024 | 4.4500 | 4.6700 | 4.2000 | 4.4500 | 4.4500 | 648,193 |
| 22 Feb 2024 | 4.2500 | 4.6000 | 4.0500 | 4.4000 | 4.4000 | 1,824,827 |
| 21 Feb 2024 | 4.2500 | 4.5000 | 4.1000 | 4.2500 | 4.2500 | 828,376 |
| 20 Feb 2024 | 4.1500 | 4.4450 | 4.0250 | 4.2500 | 4.2500 | 1,248,049 |
| 19 Feb 2024 | 4.1500 | 4.3000 | 4.0000 | 4.1500 | 4.1500 | 514,683 |
| 16 Feb 2024 | 4.3000 | 4.4000 | 4.0150 | 4.1500 | 4.1500 | 748,908 |
| 15 Feb 2024 | 4.3500 | 4.5000 | 4.1200 | 4.3000 | 4.3000 | 226,560 |
| 14 Feb 2024 | 4.4500 | 4.7000 | 4.2000 | 4.3500 | 4.3500 | 863,935 |
| 13 Feb 2024 | 4.3000 | 4.6750 | 4.2000 | 4.4500 | 4.4500 | 440,257 |
| 12 Feb 2024 | 4.4500 | 4.4750 | 4.2000 | 4.3000 | 4.3000 | 341,336 |
| 09 Feb 2024 | 4.4500 | 4.4750 | 4.2000 | 4.4500 | 4.4500 | 164,451 |
| 08 Feb 2024 | 4.4500 | 4.7000 | 4.2000 | 4.4500 | 4.4500 | 250,186 |
| 07 Feb 2024 | 4.4500 | 4.5500 | 4.2000 | 4.4500 | 4.4500 | 371,562 |
| 06 Feb 2024 | 4.3500 | 4.8000 | 4.2000 | 4.4500 | 4.4500 | 3,052,208 |
| 05 Feb 2024 | 3.9500 | 4.0750 | 3.7500 | 3.7500 | 3.7500 | 150,317 |
| 02 Feb 2024 | 3.9500 | 4.1000 | 3.8000 | 3.9500 | 3.9500 | 381,650 |
| 01 Feb 2024 | 3.9500 | 4.0000 | 3.8000 | 3.9500 | 3.9500 | 221,403 |
| 31 Jan 2024 | 4.1250 | 4.2500 | 3.5520 | 3.9500 | 3.9500 | 5,424,279 |
| 30 Jan 2024 | 4.4750 | 4.5000 | 4.0350 | 4.3400 | 4.3400 | 1,009,484 |
| 29 Jan 2024 | 4.3000 | 4.7000 | 4.1040 | 4.4750 | 4.4750 | 960,270 |
| 26 Jan 2024 | 4.4500 | 4.5900 | 4.1000 | 4.3000 | 4.3000 | 706,070 |
| 25 Jan 2024 | 4.5000 | 4.7000 | 4.1750 | 4.4500 | 4.4500 | 795,408 |
| 24 Jan 2024 | 4.4500 | 4.4450 | 4.1000 | 4.3000 | 4.3000 | 1,092,975 |
| 23 Jan 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 26,583 |
| 22 Jan 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 128,384 |
| 19 Jan 2024 | 4.4500 | 4.6000 | 4.3000 | 4.4500 | 4.4500 | 144,149 |
| 18 Jan 2024 | 4.4500 | 4.5850 | 4.2250 | 4.4500 | 4.4500 | 177,071 |
| 17 Jan 2024 | 4.5500 | 4.6700 | 4.3000 | 4.4500 | 4.4500 | 143,008 |
| 16 Jan 2024 | 4.7500 | 5.0000 | 4.4000 | 4.5000 | 4.5000 | 215,731 |
| 15 Jan 2024 | 4.5270 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 337,013 |
| 12 Jan 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 58,942 |
| 11 Jan 2024 | 4.7500 | 5.0000 | 4.5100 | 4.7500 | 4.7500 | 88,395 |
| 10 Jan 2024 | 4.7500 | 5.0000 | 4.4250 | 4.7500 | 4.7500 | 791,439 |
| 09 Jan 2024 | 4.7500 | 4.9400 | 4.9400 | 4.7500 | 4.7500 | 80,596 |
| 08 Jan 2024 | 4.7500 | 5.0000 | 4.6000 | 4.7500 | 4.7500 | 227,084 |
| 05 Jan 2024 | 4.7500 | 4.9750 | 4.5250 | 4.7500 | 4.7500 | 157,154 |
| 04 Jan 2024 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 345,085 |
| 03 Jan 2024 | 4.4500 | 4.8000 | 4.3410 | 4.7500 | 4.7500 | 1,112,350 |
| 02 Jan 2024 | 4.9500 | 5.0000 | 4.3000 | 4.4500 | 4.4500 | 3,123,235 |
| 29 Dec 2023 | 4.8000 | 5.0000 | 4.6200 | 4.8000 | 4.8000 | 105,993 |
| 28 Dec 2023 | 4.8000 | 5.0000 | 4.5100 | 4.8000 | 4.8000 | 255,812 |
| 27 Dec 2023 | 4.7000 | 5.0000 | 4.6000 | 4.8000 | 4.8000 | 210,243 |
| 22 Dec 2023 | 4.7000 | 4.7900 | 4.6000 | 4.7000 | 4.7000 | 269,652 |
| 21 Dec 2023 | 4.7000 | 4.9000 | 4.6000 | 4.7000 | 4.7000 | 102,229 |
| 20 Dec 2023 | 4.7000 | 4.8000 | 4.6100 | 4.7000 | 4.7000 | 189,012 |
| 19 Dec 2023 | 4.8000 | 4.8490 | 4.6280 | 4.7000 | 4.7000 | 285,571 |
| 18 Dec 2023 | 4.8000 | 4.9000 | 4.7000 | 4.8000 | 4.8000 | 647,382 |
| 15 Dec 2023 | 4.8500 | 4.9850 | 4.7150 | 4.8000 | 4.8000 | 225,392 |
| 14 Dec 2023 | 4.8500 | 5.0000 | 4.7000 | 4.8500 | 4.8500 | 56,470 |
| 13 Dec 2023 | 5.0500 | 5.0630 | 4.7000 | 4.8500 | 4.8500 | 885,576 |
| 12 Dec 2023 | 5.0500 | 5.1600 | 4.9030 | 5.0500 | 5.0500 | 131,806 |
| 11 Dec 2023 | 4.9000 | 5.1750 | 4.9000 | 5.0500 | 5.0500 | 628,951 |
| 08 Dec 2023 | 4.9000 | 5.1000 | 4.8330 | 5.1000 | 5.1000 | 285,532 |
| 07 Dec 2023 | 5.1500 | 5.3000 | 4.8000 | 4.9000 | 4.9000 | 442,581 |
| 06 Dec 2023 | 5.1500 | 5.2000 | 5.0000 | 5.1500 | 5.1500 | 302,190 |
| 05 Dec 2023 | 5.1500 | 5.2000 | 5.0030 | 5.1500 | 5.1500 | 63,730 |
| 04 Dec 2023 | 5.4500 | 5.7000 | 5.0000 | 5.1500 | 5.1500 | 1,522,518 |
| 01 Dec 2023 | 5.5000 | 5.8000 | 5.2000 | 5.4500 | 5.4500 | 1,695,931 |
| 30 Nov 2023 | 5.0500 | 5.9000 | 5.0000 | 5.4500 | 5.4500 | 1,488,231 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.