Blencowe Resources Plc (BRESB)

BRESB
🏛️ 영국 →
6.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 4.60 4.68 4.50 4.60 0.1M
2021-12-30 4.60 4.70 4.52 4.60 1.1M
2021-12-29 4.65 4.70 4.50 4.64 1.1M
2021-12-24 4.60 4.79 4.41 4.65 2.5M
2021-12-23 4.45 4.50 4.45 4.60 2.1M
2021-12-22 4.40 4.48 4.40 4.45 0.3M
2021-12-21 4.20 4.43 4.24 4.40 0.5M
2021-12-20 4.30 4.31 4.00 4.20 1.3M
2021-12-17 4.30 4.33 4.20 4.30 2.6M
2021-12-16 4.40 4.43 4.25 4.30 0.6M
2021-12-15 4.45 4.60 4.30 4.40 2.0M
2021-12-14 4.65 4.65 4.50 4.45 0.1M
2021-12-13 4.65 4.65 4.56 4.65 0.2M
2021-12-10 4.65 4.65 4.65 4.65 0.0M
2021-12-09 4.85 4.80 4.64 4.70 3.0M
2021-12-08 4.90 4.80 4.70 4.85 0.3M
2021-12-07 4.90 5.00 4.80 4.94 0.2M
2021-12-06 4.90 4.94 4.94 4.90 0.0M
2021-12-03 4.90 5.00 4.78 4.90 0.3M
2021-12-02 4.95 5.10 4.60 5.10 0.4M
2021-12-01 4.95 5.10 4.86 5.10 0.1M
2021-11-30 4.95 5.10 4.86 4.95 0.2M
2021-11-29 5.13 5.10 4.80 4.95 1.1M
2021-11-26 5.13 5.20 5.01 5.13 0.3M
2021-11-25 5.25 5.33 5.05 5.13 0.2M
2021-11-24 5.20 5.40 5.10 5.25 0.5M
2021-11-23 5.70 5.75 5.00 5.20 1.5M
2021-11-22 5.65 5.75 5.30 5.70 0.1M
2021-11-19 5.48 6.00 5.30 5.65 0.3M
2021-11-18 5.30 5.70 5.19 5.40 0.2M
2021-11-17 5.25 5.34 5.13 5.30 1.2M
2021-11-16 5.25 5.35 5.34 5.25 0.3M
2021-11-15 5.25 5.44 5.38 5.25 0.3M
2021-11-12 5.38 5.39 5.00 5.25 0.1M
2021-11-11 5.38 5.40 5.28 5.38 0.1M
2021-11-10 5.38 5.44 5.26 5.38 0.1M
2021-11-09 5.50 5.50 5.26 5.38 0.3M
2021-11-08 5.75 5.75 5.26 5.50 0.1M
2021-11-05 5.75 5.57 5.57 5.75 0.0M
2021-11-04 5.63 6.00 5.49 5.75 0.1M
2021-11-03 6.08 6.00 5.31 5.63 1.4M
2021-11-02 5.88 6.40 5.88 6.08 0.5M
2021-11-01 5.88 5.89 5.77 5.88 0.0M
2021-10-29 6.00 6.25 5.77 5.88 0.8M
2021-10-28 6.00 6.09 5.75 6.00 0.0M
2021-10-27 6.00 5.75 5.75 6.00 0.0M
2021-10-26 6.00 6.15 5.78 6.00 0.1M
2021-10-25 6.13 6.47 5.90 6.00 0.7M
2021-10-22 6.13 6.19 5.77 6.13 0.2M
2021-10-21 5.75 6.20 5.93 6.00 0.2M
2021-10-20 5.75 5.95 5.52 5.75 0.2M
2021-10-19 5.63 5.65 5.50 5.63 0.0M
2021-10-18 5.63 5.65 5.50 5.63 0.0M
2021-10-15 5.63 5.74 5.50 5.63 0.1M
2021-10-14 5.63 5.65 5.65 5.63 0.0M
2021-10-13 5.63 5.65 5.30 5.63 0.1M
2021-10-12 5.35 5.69 5.30 5.63 0.6M
2021-10-11 5.35 5.35 5.08 5.35 0.0M
2021-10-08 5.35 5.35 5.20 5.35 0.0M
2021-10-07 5.35 5.40 5.22 5.35 0.1M
2021-10-06 5.63 5.50 5.00 5.35 1.2M
2021-10-05 5.88 5.74 5.10 5.50 0.9M
2021-10-04 6.13 6.10 5.99 6.00 0.1M
2021-10-01 6.63 6.50 5.77 6.13 0.3M
2021-09-30 6.50 6.40 6.05 6.40 1.0M
2021-09-29 6.50 7.00 6.04 6.50 2.1M
2021-09-28 6.50 6.61 6.08 6.50 0.1M
2021-09-27 6.50 6.55 6.03 6.50 0.2M
2021-09-24 6.50 6.61 6.03 6.50 0.5M
2021-09-23 6.25 6.20 6.03 6.25 0.2M
2021-09-22 6.25 6.25 6.02 6.25 0.2M
2021-09-21 6.25 6.25 6.00 6.25 0.0M
2021-09-20 6.50 6.90 6.00 6.25 0.4M
2021-09-17 6.13 6.68 6.06 6.38 1.7M
2021-09-16 6.13 6.25 6.00 6.13 0.5M
2021-09-15 6.13 6.25 6.00 6.13 0.2M
2021-09-14 5.88 6.21 5.57 6.13 1.0M
2021-09-13 5.88 5.90 5.57 5.88 0.0M
2021-09-10 5.63 6.25 5.56 5.88 0.5M
2021-09-09 5.50 5.75 5.25 5.38 3.3M
2021-09-08 5.38 5.75 5.25 5.60 2.8M
2021-09-07 5.38 5.50 5.33 5.38 0.9M
2021-09-06 5.38 5.50 5.50 5.38 0.5M
2021-09-03 5.50 5.50 5.33 5.38 0.3M
2021-09-02 5.50 5.69 5.35 5.50 0.0M
2021-09-01 5.50 5.70 5.35 5.50 0.0M
2021-08-31 5.50 5.70 5.33 5.50 0.1M
2021-08-27 5.58 5.58 5.30 5.50 0.1M
2021-08-26 5.58 5.74 5.74 5.58 3.0M
2021-08-25 5.58 5.33 5.33 5.58 0.0M
2021-08-24 5.58 5.74 5.74 5.58 0.0M
2021-08-23 5.58 5.74 5.33 5.58 0.1M
2021-08-20 5.58 5.76 5.33 5.58 0.0M
2021-08-19 5.58 5.76 5.76 5.58 0.0M
2021-08-18 5.58 5.58 5.58 5.58 0.0M
2021-08-17 5.58 5.77 5.30 5.58 0.4M
2021-08-16 5.78 6.02 5.55 5.58 0.1M
2021-08-13 5.63 5.60 5.60 5.63 0.2M
2021-08-12 5.63 5.42 5.42 5.63 0.1M
2021-08-11 5.63 5.95 5.42 5.63 0.0M
2021-08-10 5.50 6.00 5.75 5.63 0.8M
2021-08-09 5.50 5.75 5.36 5.50 0.2M
2021-08-06 5.78 6.05 5.38 5.50 0.6M
2021-08-05 5.63 6.05 5.50 5.78 0.2M
2021-08-04 5.63 6.00 5.93 5.63 0.1M
2021-08-03 5.63 5.30 5.30 5.63 0.0M
2021-08-02 5.50 5.74 5.74 5.63 0.0M
2021-07-30 5.50 5.73 5.67 5.50 0.1M
2021-07-29 5.75 5.75 5.25 5.50 0.6M
2021-07-28 5.75 5.93 5.53 5.75 0.6M
2021-07-27 5.75 5.93 5.53 5.75 0.1M
2021-07-26 5.75 5.75 5.75 5.75 0.0M
2021-07-23 5.75 5.93 5.93 5.75 0.0M
2021-07-22 5.50 6.00 6.00 5.75 0.1M
2021-07-21 5.50 5.64 5.60 5.50 0.1M
2021-07-20 5.63 5.64 5.30 5.50 0.3M
2021-07-19 6.03 6.05 5.53 5.60 0.5M
2021-07-16 6.13 6.01 6.00 6.03 0.7M
2021-07-15 6.13 6.20 6.05 6.13 0.1M
2021-07-14 6.75 6.25 6.02 6.13 1.6M
2021-07-13 6.75 7.24 6.28 6.75 1.3M
2021-07-12 6.25 6.20 6.06 6.25 0.0M
2021-07-09 6.25 6.23 6.08 6.25 0.2M
2021-07-08 6.25 6.38 6.23 6.25 0.2M
2021-07-07 6.25 6.38 6.38 6.25 0.6M
2021-07-06 6.75 6.71 6.00 6.25 0.4M
2021-07-05 6.75 6.85 6.53 6.75 0.2M
2021-07-02 6.75 6.88 6.88 6.75 0.0M
2021-07-01 6.75 6.55 6.50 6.75 0.0M
2021-06-30 6.75 6.88 6.69 6.75 0.0M
2021-06-29 6.75 6.70 6.53 6.75 0.0M
2021-06-28 6.50 6.69 6.69 6.75 0.0M
2021-06-25 6.50 6.70 6.16 6.50 0.0M
2021-06-24 6.50 6.70 6.17 6.50 0.1M
2021-06-23 6.50 6.73 6.17 6.50 0.0M
2021-06-22 6.50 6.73 6.17 6.50 0.1M
2021-06-21 6.50 6.74 6.16 6.50 0.1M
2021-06-18 6.50 7.00 6.74 6.50 6.7M
2021-06-17 6.50 6.76 6.20 6.50 0.1M
2021-06-16 6.50 6.77 6.32 6.50 0.1M
2021-06-15 6.50 6.83 6.31 6.50 0.1M
2021-06-14 6.63 6.85 6.46 6.63 0.0M
2021-06-11 6.63 6.89 6.44 6.63 0.0M
2021-06-10 6.88 6.97 6.43 6.63 0.2M
2021-06-09 6.75 6.95 6.61 6.75 0.4M
2021-06-08 6.75 6.98 6.55 6.75 0.3M
2021-06-07 6.75 6.75 6.75 6.75 0.0M
2021-06-04 6.75 6.83 6.78 6.75 0.0M
2021-06-03 6.75 6.93 6.45 6.75 0.3M
2021-06-02 6.50 6.93 6.61 6.75 0.1M
2021-06-01 6.38 6.70 6.70 6.50 0.1M
2021-05-28 6.38 6.70 6.13 6.38 0.0M
2021-05-27 6.38 6.70 6.13 6.38 0.1M
2021-05-26 6.38 6.70 6.13 6.38 0.0M
2021-05-25 6.38 6.50 6.13 6.38 0.2M
2021-05-24 6.75 7.00 6.05 6.38 0.4M
2021-05-21 6.25 6.49 6.49 6.25 0.0M
2021-05-20 6.50 6.50 6.08 6.25 0.3M
2021-05-19 6.50 6.80 6.08 6.50 0.2M
2021-05-18 6.63 6.73 6.08 6.50 1.1M
2021-05-17 6.63 6.89 6.30 6.63 0.1M
2021-05-14 6.25 6.74 6.08 6.50 0.3M
2021-05-13 6.25 6.50 6.08 6.25 3.2M
2021-05-12 6.13 6.49 6.25 6.25 0.0M
2021-05-11 6.13 6.25 6.03 6.13 1.3M
2021-05-10 6.38 6.46 6.06 6.13 0.6M
2021-05-07 6.38 6.46 6.03 6.38 0.5M
2021-05-06 6.25 6.50 6.14 6.38 0.4M
2021-05-05 6.25 6.42 6.13 6.25 0.2M
2021-05-04 6.25 6.58 6.06 6.25 0.6M
2021-04-30 6.63 6.55 6.00 6.30 1.1M
2021-04-29 6.38 6.76 6.10 6.63 0.4M
2021-04-28 6.63 6.45 6.25 6.38 0.4M
2021-04-27 6.50 6.67 6.28 6.63 0.2M
2021-04-26 6.88 6.75 6.01 6.50 2.4M
2021-04-23 6.88 6.75 6.75 6.88 0.6M
2021-04-22 6.88 6.75 6.75 6.88 0.3M
2021-04-21 7.00 7.00 6.15 7.00 0.3M
2021-04-20 7.00 7.12 6.35 7.00 0.4M
2021-04-19 7.00 7.15 6.78 7.00 0.1M
2021-04-16 6.88 7.17 6.78 7.00 0.1M
2021-04-15 7.13 7.25 6.78 6.88 0.9M
2021-04-14 7.38 7.25 6.75 7.13 0.9M
2021-04-13 8.13 8.90 7.17 7.38 2.4M
2021-04-12 8.00 8.25 7.78 8.25 0.2M
2021-04-09 8.00 8.14 7.55 8.00 0.3M
2021-04-08 7.63 8.19 7.50 8.00 2.4M
2021-04-07 7.63 8.01 7.34 7.63 0.4M
2021-04-06 8.00 8.19 7.30 7.63 1.0M
2021-04-01 8.00 8.10 7.75 8.00 0.1M
2021-03-31 8.13 8.10 7.80 8.00 0.1M
2021-03-30 8.00 8.45 7.85 8.13 0.1M
2021-03-29 8.38 8.20 7.80 8.00 0.3M
2021-03-26 8.63 8.49 8.04 8.38 0.1M
2021-03-25 8.63 8.70 8.25 8.63 0.9M
2021-03-24 8.75 8.80 8.29 8.63 0.7M
2021-03-23 9.00 9.10 8.50 8.75 0.9M
2021-03-22 8.25 9.18 8.00 9.00 0.8M
2021-03-19 8.25 8.50 8.01 8.25 0.1M
2021-03-18 7.88 8.50 7.63 8.25 0.2M
2021-03-17 7.75 8.00 7.50 7.88 0.4M
2021-03-16 7.88 8.00 7.16 7.75 0.6M
2021-03-15 8.25 8.14 7.50 7.88 0.4M
2021-03-12 8.25 8.50 8.00 8.25 0.0M
2021-03-11 8.25 8.15 8.00 8.25 0.1M
2021-03-10 8.25 8.37 8.00 8.25 0.2M
2021-03-09 8.25 8.15 8.00 8.25 0.1M
2021-03-08 8.63 8.67 8.00 8.25 0.2M
2021-03-05 8.50 8.70 8.11 8.63 0.2M
2021-03-04 8.63 9.00 8.28 8.50 0.7M
2021-03-03 8.75 9.00 8.51 8.63 0.1M
2021-03-02 8.75 8.95 8.50 8.75 0.2M
2021-03-01 8.75 9.25 8.53 8.63 0.5M
2021-02-26 8.50 8.75 8.32 8.50 0.4M
2021-02-25 8.75 8.84 8.25 8.50 0.5M
2021-02-24 9.13 9.09 8.56 8.75 0.4M
2021-02-23 9.13 9.12 7.70 9.13 0.2M
2021-02-22 9.13 9.50 8.79 9.13 0.1M
2021-02-19 9.00 9.50 8.75 9.13 0.8M
2021-02-18 9.13 9.25 8.86 9.00 0.6M
2021-02-17 8.63 9.50 8.50 9.25 2.6M
2021-02-16 8.63 8.98 8.25 8.63 0.9M
2021-02-15 8.13 8.75 7.95 8.63 3.4M
2021-02-12 8.38 8.70 7.89 8.13 0.7M
2021-02-11 8.00 8.50 8.00 8.38 1.4M
2021-02-10 7.38 8.23 7.00 8.00 4.7M
2021-02-09 7.13 7.73 7.00 7.38 0.6M
2021-02-08 7.75 8.19 6.75 7.13 1.9M
2021-02-05 7.38 7.75 7.00 7.25 0.6M
2021-02-04 7.38 7.45 7.00 7.38 0.3M
2021-02-03 7.38 7.35 6.85 7.38 0.5M
2021-02-02 7.50 7.75 6.95 6.95 0.4M
2021-02-01 7.50 7.57 7.01 7.50 0.1M
2021-01-29 7.50 7.57 7.25 7.50 0.0M
2021-01-28 7.50 7.60 7.26 7.50 0.1M
2021-01-27 7.50 7.75 7.33 7.50 0.4M
2021-01-26 8.13 7.90 7.25 7.50 0.9M
2021-01-25 8.13 8.50 7.60 8.15 1.0M
2021-01-22 8.13 8.44 7.75 8.13 0.3M
2021-01-21 8.25 8.40 7.75 7.75 0.5M
2021-01-20 8.13 8.41 7.79 8.25 0.4M
2021-01-19 8.13 8.41 7.60 8.13 0.4M
2021-01-18 8.13 8.46 7.75 8.13 0.8M
2021-01-15 8.03 9.00 7.64 8.03 0.5M
2021-01-14 8.25 8.39 7.85 8.03 0.3M
2021-01-13 8.88 8.90 7.84 8.25 1.1M
2021-01-12 9.00 9.25 8.75 8.75 0.3M
2021-01-11 8.75 9.25 8.50 9.00 1.8M
2021-01-08 8.00 9.00 8.07 8.75 0.7M
2021-01-07 8.00 8.24 7.80 8.00 0.8M
2021-01-06 7.75 8.23 7.66 8.00 1.0M
2021-01-05 7.50 8.13 7.50 7.75 1.6M
2021-01-04 7.63 7.66 7.25 7.50 0.3M