Blencowe Resources Plc BRES
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 5,70-0,40 (-%6,56)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 6,10 | +%5,17 | GBp 6,00 | GBp 6,10 | GBp 5,90 | 935,73K |
| 2026-09-29 | GBp 5,80 | -%1,69 | GBp 6,00 | GBp 6,10 | GBp 5,80 | 1,95M |
| 2026-09-28 | GBp 5,90 | -%4,84 | GBp 6,20 | GBp 6,40 | GBp 5,90 | 813,09K |
| 2026-09-25 | GBp 6,20 | -%1,59 | GBp 6,30 | GBp 6,40 | GBp 6,10 | 543,05K |
| 2026-09-24 | GBp 6,30 | -%0,79 | GBp 6,35 | GBp 6,60 | GBp 6,20 | 672,87K |
| 2026-09-23 | GBp 6,35 | %0,00 | GBp 6,35 | GBp 6,60 | GBp 6,20 | 3,31M |
| 2026-09-22 | GBp 6,35 | +%0,79 | GBp 6,25 | GBp 6,64 | GBp 6,10 | 1,98M |
| 2026-09-21 | GBp 6,30 | +%8,25 | GBp 6,00 | GBp 6,50 | GBp 6,00 | 7,03M |
| 2026-09-18 | GBp 5,82 | -%2,02 | GBp 6,00 | GBp 6,10 | GBp 5,70 | 5,06M |
| 2026-09-17 | GBp 5,94 | -%1,66 | GBp 6,05 | GBp 6,10 | GBp 5,70 | 10,14M |
| 2026-09-16 | GBp 6,04 | +%0,67 | GBp 6,05 | GBp 6,60 | GBp 5,96 | 12,19M |
| 2026-09-15 | GBp 6,00 | -%3,23 | GBp 6,25 | GBp 7,03 | GBp 5,80 | 7,94M |
| 2026-09-14 | GBp 6,20 | -%24,94 | GBp 7,40 | GBp 7,35 | GBp 5,83 | 50,92M |
| 2026-09-11 | GBp 8,26 | +%1,23 | GBp 7,90 | GBp 8,30 | GBp 7,62 | 4,71M |
| 2026-09-10 | GBp 8,16 | +%2,00 | GBp 8,00 | GBp 8,16 | GBp 7,70 | 1,38M |
| 2026-09-09 | GBp 8,00 | -%1,84 | GBp 8,15 | GBp 8,20 | GBp 7,92 | 2,67M |
| 2026-09-08 | GBp 8,15 | -%1,81 | GBp 8,30 | GBp 8,40 | GBp 8,10 | 1,68M |
| 2026-09-07 | GBp 8,30 | -%1,89 | GBp 8,30 | GBp 8,40 | GBp 8,20 | 1,88M |
| 2026-09-04 | GBp 8,46 | -%0,47 | GBp 8,40 | GBp 8,50 | GBp 8,00 | 2,88M |
| 2026-09-03 | GBp 8,50 | %0,00 | GBp 8,65 | GBp 8,90 | GBp 8,30 | 4,15M |
| 2026-09-02 | GBp 8,50 | -%4,92 | GBp 9,05 | GBp 9,30 | GBp 8,40 | 4,94M |
| 2026-09-01 | GBp 8,94 | +%9,69 | GBp 8,20 | GBp 9,20 | GBp 8,10 | 7,27M |
| 2026-08-28 | GBp 8,15 | +%1,24 | GBp 8,05 | GBp 8,46 | GBp 7,90 | 2,36M |
| 2026-08-27 | GBp 8,05 | +%1,90 | GBp 7,95 | GBp 8,70 | GBp 7,60 | 11,69M |
| 2026-08-26 | GBp 7,90 | +%4,64 | GBp 7,55 | GBp 8,20 | GBp 7,43 | 5,87M |
| 2026-08-25 | GBp 7,55 | -%0,66 | GBp 7,55 | GBp 7,70 | GBp 7,40 | 351,60K |
| 2026-08-24 | GBp 7,60 | +%2,01 | GBp 7,50 | GBp 7,70 | GBp 7,30 | 882,17K |
| 2026-08-21 | GBp 7,45 | -%0,67 | GBp 7,40 | GBp 7,80 | GBp 7,22 | 3,17M |
| 2026-08-20 | GBp 7,50 | -%2,09 | GBp 7,50 | GBp 7,60 | GBp 7,20 | 1,32M |
| 2026-08-19 | GBp 7,66 | +%2,13 | GBp 7,45 | GBp 7,70 | GBp 7,20 | 1,01M |
| 2026-08-18 | GBp 7,50 | -%2,09 | GBp 7,40 | GBp 7,70 | GBp 7,20 | 1,37M |
| 2026-08-17 | GBp 7,66 | +%5,66 | GBp 7,35 | GBp 7,66 | GBp 7,10 | 2,52M |
| 2026-08-14 | GBp 7,25 | %0,00 | GBp 7,25 | GBp 7,40 | GBp 7,10 | 773,36K |
| 2026-08-13 | GBp 7,25 | -%0,68 | GBp 7,30 | GBp 7,40 | GBp 7,00 | 1,68M |
| 2026-08-12 | GBp 7,30 | +%2,10 | GBp 7,15 | GBp 7,40 | GBp 7,00 | 3,19M |
| 2026-08-11 | GBp 7,15 | -%1,52 | GBp 7,05 | GBp 7,30 | GBp 6,99 | 1,65M |
| 2026-08-10 | GBp 7,26 | +%5,22 | GBp 6,80 | GBp 7,30 | GBp 6,70 | 3,20M |
| 2026-08-07 | GBp 6,90 | +%6,15 | GBp 6,50 | GBp 6,90 | GBp 6,30 | 1,31M |
| 2026-08-06 | GBp 6,50 | %0,00 | GBp 6,40 | GBp 6,70 | GBp 6,20 | 1,75M |
| 2026-08-05 | GBp 6,50 | +%2,20 | GBp 6,40 | GBp 6,50 | GBp 6,30 | 1,47M |
| 2026-08-04 | GBp 6,36 | -%1,55 | GBp 6,35 | GBp 6,50 | GBp 6,20 | 1,85M |
| 2026-08-03 | GBp 6,46 | -%0,62 | GBp 6,60 | GBp 6,70 | GBp 6,05 | 4,89M |
| 2026-07-31 | GBp 6,50 | -%1,52 | GBp 6,60 | GBp 6,70 | GBp 6,50 | 687,23K |
| 2026-07-30 | GBp 6,60 | %0,00 | GBp 6,80 | GBp 7,00 | GBp 6,50 | 1,51M |
| 2026-07-29 | GBp 6,60 | %0,00 | GBp 6,80 | GBp 7,00 | GBp 6,60 | 847,49K |
| 2026-07-28 | GBp 6,60 | -%2,94 | GBp 6,80 | GBp 7,00 | GBp 6,60 | 855,26K |
| 2026-07-27 | GBp 6,80 | +%1,49 | GBp 6,80 | GBp 7,00 | GBp 6,46 | 1,93M |
| 2026-07-24 | GBp 6,70 | %0,00 | GBp 6,95 | GBp 7,20 | GBp 6,60 | 1,26M |
| 2026-07-23 | GBp 6,70 | -%4,29 | GBp 6,85 | GBp 7,20 | GBp 6,70 | 1,21M |
| 2026-07-22 | GBp 7,00 | +%4,48 | GBp 6,85 | GBp 7,00 | GBp 6,70 | 1,13M |
| 2026-07-21 | GBp 6,70 | -%2,19 | GBp 6,85 | GBp 7,00 | GBp 6,70 | 3,46M |
| 2026-07-20 | GBp 6,85 | +%0,74 | GBp 6,85 | GBp 7,00 | GBp 6,70 | 1,68M |
| 2026-07-17 | GBp 6,80 | -%4,76 | GBp 6,90 | GBp 7,00 | GBp 6,80 | 1,96M |
| 2026-07-16 | GBp 7,14 | +%3,48 | GBp 7,05 | GBp 7,20 | GBp 6,80 | 1,28M |
| 2026-07-15 | GBp 6,90 | -%1,43 | GBp 7,05 | GBp 7,20 | GBp 6,90 | 1,14M |
| 2026-07-14 | GBp 7,00 | +%1,45 | GBp 7,05 | GBp 7,20 | GBp 6,90 | 1,80M |
| 2026-07-13 | GBp 6,90 | -%1,43 | GBp 7,05 | GBp 7,34 | GBp 6,90 | 1,01M |
| 2026-07-10 | GBp 7,00 | +%1,45 | GBp 7,05 | GBp 7,20 | GBp 6,90 | 330,03K |
| 2026-07-09 | GBp 6,90 | -%2,13 | GBp 7,05 | GBp 7,40 | GBp 6,80 | 632,49K |
| 2026-07-08 | GBp 7,05 | -%2,08 | GBp 7,35 | GBp 7,50 | GBp 6,80 | 3,55M |
| 2026-07-07 | GBp 7,20 | -%2,04 | GBp 7,35 | GBp 7,50 | GBp 7,20 | 2,08M |
| 2026-07-06 | GBp 7,35 | +%5,00 | GBp 7,00 | GBp 7,50 | GBp 6,80 | 2,42M |
| 2026-07-03 | GBp 7,00 | -%1,41 | GBp 7,10 | GBp 7,30 | GBp 6,80 | 4,12M |
| 2026-07-02 | GBp 7,10 | %0,00 | GBp 7,10 | GBp 7,30 | GBp 6,90 | 1,01M |
| 2026-07-01 | GBp 7,10 | -%3,53 | GBp 7,10 | GBp 7,30 | GBp 6,90 | 4,04M |
| 2026-06-30 | GBp 7,36 | -%3,16 | GBp 7,50 | GBp 7,70 | GBp 7,00 | 1,87M |
| 2026-06-29 | GBp 7,60 | +%1,33 | GBp 7,65 | GBp 7,96 | GBp 7,30 | 3,12M |
| 2026-06-26 | GBp 7,50 | +%0,81 | GBp 7,30 | GBp 7,70 | GBp 7,10 | 4,69M |
| 2026-06-25 | GBp 7,44 | +%1,92 | GBp 7,20 | GBp 7,44 | GBp 7,00 | 1,87M |
| 2026-06-24 | GBp 7,30 | +%4,29 | GBp 7,00 | GBp 7,40 | GBp 6,90 | 5,62M |
| 2026-06-23 | GBp 7,00 | -%8,62 | GBp 7,40 | GBp 7,50 | GBp 6,92 | 5,62M |
| 2026-06-22 | GBp 7,66 | +%4,36 | GBp 7,45 | GBp 7,66 | GBp 7,30 | 1,50M |
| 2026-06-19 | GBp 7,34 | -%5,29 | GBp 7,75 | GBp 8,00 | GBp 7,30 | 3,09M |
| 2026-06-18 | GBp 7,75 | %0,00 | GBp 7,75 | GBp 8,00 | GBp 7,50 | 3,18M |
| 2026-06-17 | GBp 7,75 | %0,00 | GBp 7,75 | GBp 8,00 | GBp 7,50 | 1,36M |
| 2026-06-16 | GBp 7,75 | -%1,27 | GBp 7,85 | GBp 8,10 | GBp 7,50 | 1,06M |
| 2026-06-15 | GBp 7,85 | +%0,38 | GBp 7,85 | GBp 8,20 | GBp 7,60 | 1,21M |
| 2026-06-12 | GBp 7,82 | +%4,27 | GBp 7,60 | GBp 8,00 | GBp 7,40 | 3,46M |
| 2026-06-11 | GBp 7,50 | -%2,60 | GBp 7,65 | GBp 7,80 | GBp 7,40 | 3,09M |
| 2026-06-10 | GBp 7,70 | -%2,53 | GBp 7,85 | GBp 8,00 | GBp 7,50 | 1,95M |
| 2026-06-09 | GBp 7,90 | +%0,64 | GBp 7,85 | GBp 8,00 | GBp 7,70 | 2,96M |
| 2026-06-08 | GBp 7,85 | -%3,09 | GBp 8,10 | GBp 8,16 | GBp 7,80 | 1,61M |
| 2026-06-05 | GBp 8,10 | +%0,75 | GBp 8,10 | GBp 8,46 | GBp 7,90 | 1,73M |
| 2026-06-04 | GBp 8,04 | +%0,50 | GBp 7,95 | GBp 8,30 | GBp 7,90 | 3,38M |
| 2026-06-03 | GBp 8,00 | -%1,23 | GBp 8,10 | GBp 8,20 | GBp 7,90 | 1,71M |
| 2026-06-02 | GBp 8,10 | -%4,26 | GBp 8,25 | GBp 8,40 | GBp 7,80 | 5,74M |
| 2026-06-01 | GBp 8,46 | -%7,03 | GBp 8,90 | GBp 9,63 | GBp 8,10 | 7,67M |
| 2026-05-29 | GBp 9,10 | +%2,02 | GBp 9,30 | GBp 9,80 | GBp 8,80 | 9,88M |
| 2026-05-28 | GBp 8,92 | +%0,68 | GBp 8,65 | GBp 9,35 | GBp 8,30 | 3,66M |
| 2026-05-27 | GBp 8,86 | +%7,39 | GBp 8,25 | GBp 9,00 | GBp 8,26 | 4,33M |