Pensana (PRE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pensana

Date Open High Low Close* Volume
19/07/2023 24.60p 25.20p 22.60p 22.60p 870804
18/07/2023 23.00p 26.00p 23.00p 24.80p 759832
17/07/2023 23.50p 26.40p 23.30p 24.50p 828456
14/07/2023 20.90p 24.40p 18.75p 23.25p 2598672
13/07/2023 16.60p 21.00p 16.45p 19.13p 2645571
12/07/2023 16.80p 17.50p 15.85p 16.37p 2913424
11/07/2023 15.30p 16.75p 14.50p 16.33p 4883521
10/07/2023 19.00p 19.00p 14.95p 15.00p 2159211
07/07/2023 19.50p 19.95p 18.65p 18.83p 595228
06/07/2023 21.00p 21.90p 18.45p 19.18p 841317
05/07/2023 20.40p 21.90p 20.00p 20.65p 1351392
04/07/2023 21.00p 22.17p 20.57p 20.80p 690288
03/07/2023 26.50p 26.50p 21.55p 21.95p 1092678
30/06/2023 27.40p 27.40p 25.80p 26.00p 221793
29/06/2023 28.90p 28.90p 26.50p 26.90p 148767
28/06/2023 25.20p 29.48p 25.00p 28.25p 1691800
27/06/2023 24.40p 25.00p 22.10p 24.35p 265975
26/06/2023 25.00p 26.00p 24.60p 24.80p 687528
23/06/2023 24.60p 25.32p 24.60p 24.90p 261553
22/06/2023 26.00p 26.00p 24.10p 24.90p 1698899
21/06/2023 26.00p 26.00p 24.40p 25.60p 528520
20/06/2023 26.60p 27.00p 25.60p 26.00p 1615320
19/06/2023 27.80p 27.80p 27.00p 27.40p 796393
16/06/2023 27.00p 28.90p 27.00p 27.10p 1028808
15/06/2023 27.10p 28.10p 26.70p 27.20p 179806
14/06/2023 28.00p 28.40p 27.10p 27.50p 224087
13/06/2023 27.80p 29.40p 27.50p 27.75p 326370
12/06/2023 28.50p 28.89p 27.50p 28.15p 450455
09/06/2023 28.70p 29.00p 26.80p 28.40p 736179
08/06/2023 28.00p 29.50p 27.50p 27.95p 381236
07/06/2023 30.10p 31.36p 28.10p 28.50p 865669
06/06/2023 31.40p 31.90p 29.10p 30.95p 687326
05/06/2023 29.80p 31.88p 29.10p 31.00p 158322
02/06/2023 30.20p 31.90p 29.10p 29.75p 61953
01/06/2023 30.10p 31.90p 30.10p 30.95p 857944
31/05/2023 30.10p 31.90p 30.00p 31.00p 268192
30/05/2023 31.90p 31.90p 29.20p 30.30p 221378
26/05/2023 31.50p 31.50p 29.25p 30.00p 1996723
25/05/2023 30.00p 31.46p 28.73p 30.55p 424630
24/05/2023 27.80p 29.70p 27.40p 29.60p 1876060
23/05/2023 27.30p 28.88p 27.20p 27.60p 2334715
22/05/2023 27.50p 28.10p 26.40p 27.60p 1604359
19/05/2023 26.20p 28.00p 26.00p 27.50p 308728
18/05/2023 27.90p 28.50p 26.80p 27.05p 164413
17/05/2023 28.40p 28.90p 27.10p 27.10p 1175816
16/05/2023 27.20p 28.90p 27.20p 27.90p 235160
15/05/2023 28.40p 28.96p 27.76p 28.00p 582166
12/05/2023 28.00p 28.40p 27.50p 28.20p 353025
11/05/2023 27.50p 29.00p 26.58p 29.00p 989353
10/05/2023 28.30p 29.80p 26.50p 27.50p 511066
09/05/2023 29.90p 30.00p 28.20p 28.60p 1326355
05/05/2023 30.00p 30.50p 29.00p 30.50p 554704
04/05/2023 28.10p 32.90p 28.10p 30.00p 1080010
03/05/2023 30.40p 32.30p 28.70p 29.20p 2111173
02/05/2023 33.60p 34.90p 30.10p 31.70p 1043635
28/04/2023 24.70p 35.50p 22.74p 33.00p 6225918
27/04/2023 25.00p 27.00p 21.83p 24.60p 3539469
26/04/2023 27.50p 27.50p 25.00p 25.50p 683173
25/04/2023 27.50p 29.70p 27.20p 27.45p 1546257
24/04/2023 28.40p 29.40p 27.50p 27.50p 1676816
21/04/2023 28.80p 29.50p 28.50p 29.20p 887019
20/04/2023 28.70p 30.00p 28.70p 29.35p 383037
19/04/2023 29.20p 30.40p 27.60p 28.35p 597199
18/04/2023 30.00p 30.10p 29.20p 30.10p 1100315
17/04/2023 28.00p 30.00p 28.00p 30.00p 282875
14/04/2023 27.30p 29.90p 27.30p 29.00p 711704
13/04/2023 27.20p 28.00p 27.20p 27.20p 465610
12/04/2023 28.80p 29.90p 27.20p 27.20p 780170
11/04/2023 30.00p 30.21p 28.38p 28.60p 815866
06/04/2023 32.00p 32.00p 29.27p 29.60p 1311622
05/04/2023 29.00p 32.00p 29.00p 31.30p 1412295
04/04/2023 29.90p 31.70p 26.75p 28.50p 1991024
03/04/2023 38.00p 38.00p 26.30p 28.50p 2429589
31/03/2023 43.00p 43.00p 27.25p 39.20p 6411656
30/03/2023 55.80p 58.00p 55.10p 56.10p 1024218
29/03/2023 55.20p 57.90p 53.96p 56.45p 838631
28/03/2023 61.50p 61.90p 55.50p 56.80p 417386
27/03/2023 58.80p 64.00p 58.80p 61.15p 549967
24/03/2023 58.00p 60.90p 55.10p 58.60p 398488
23/03/2023 53.00p 57.50p 52.10p 57.00p 867336
22/03/2023 55.00p 55.00p 52.00p 52.50p 370130
21/03/2023 55.00p 58.50p 52.30p 55.50p 850285
20/03/2023 55.00p 59.90p 55.00p 55.50p 97490
17/03/2023 55.00p 59.20p 55.00p 56.00p 323572
16/03/2023 57.00p 57.40p 55.10p 56.00p 208801
15/03/2023 58.40p 59.90p 55.00p 55.50p 319811
14/03/2023 59.00p 59.76p 57.17p 58.35p 890353
13/03/2023 57.30p 60.90p 57.20p 60.00p 475308
10/03/2023 57.60p 60.25p 57.10p 60.25p 696098
09/03/2023 55.70p 59.90p 54.00p 58.75p 609685
08/03/2023 56.00p 56.00p 54.00p 55.50p 695560
07/03/2023 55.80p 58.90p 55.10p 56.00p 229069
06/03/2023 58.00p 60.90p 56.10p 56.45p 188083
03/03/2023 58.10p 62.90p 58.00p 59.45p 165210
02/03/2023 61.90p 62.90p 59.00p 59.80p 266575
01/03/2023 61.00p 64.00p 60.00p 61.00p 482018
28/02/2023 56.90p 61.25p 55.00p 61.25p 273566
27/02/2023 53.20p 57.00p 53.20p 56.00p 398583
24/02/2023 55.50p 57.00p 55.00p 55.25p 142900
23/02/2023 54.90p 57.00p 54.33p 55.55p 428854
22/02/2023 56.00p 56.00p 52.10p 54.20p 109602
21/02/2023 55.00p 56.00p 55.00p 55.50p 32702
20/02/2023 55.40p 58.90p 55.00p 56.95p 70090
17/02/2023 58.00p 58.90p 56.75p 56.75p 72442
16/02/2023 56.00p 59.00p 56.00p 56.80p 94645
15/02/2023 57.00p 59.90p 55.10p 57.00p 775141
14/02/2023 59.90p 60.00p 55.10p 57.55p 36499
13/02/2023 56.00p 59.90p 56.00p 58.00p 214758
10/02/2023 61.00p 61.00p 56.00p 58.05p 173737
09/02/2023 60.00p 61.00p 59.50p 60.20p 304286
08/02/2023 55.50p 60.00p 55.50p 60.00p 321372
07/02/2023 55.50p 57.60p 55.00p 56.50p 222573
06/02/2023 55.80p 59.00p 55.10p 56.70p 121285
03/02/2023 56.00p 58.90p 55.10p 57.35p 121557
02/02/2023 55.00p 57.00p 52.53p 56.45p 210237
01/02/2023 54.00p 56.00p 53.57p 55.85p 162613
31/01/2023 53.50p 55.90p 51.40p 54.95p 221349
30/01/2023 57.00p 59.70p 53.50p 54.75p 331742
27/01/2023 57.50p 60.73p 55.00p 56.50p 157291
26/01/2023 59.40p 60.80p 56.10p 57.20p 36766
25/01/2023 60.10p 64.60p 56.27p 58.00p 184006
24/01/2023 64.00p 64.90p 60.10p 62.00p 145682
23/01/2023 57.00p 64.63p 57.00p 63.50p 577535
20/01/2023 58.00p 60.50p 57.10p 59.60p 209245
19/01/2023 60.00p 60.00p 57.00p 57.70p 278072
18/01/2023 57.20p 63.50p 57.20p 60.55p 263478
17/01/2023 57.00p 60.40p 55.26p 59.05p 415634
16/01/2023 58.90p 58.90p 55.00p 56.70p 222933
13/01/2023 50.00p 61.10p 49.00p 57.20p 909214
12/01/2023 46.00p 50.40p 46.00p 48.95p 288559
11/01/2023 46.50p 47.46p 44.15p 46.50p 106527
10/01/2023 46.20p 47.60p 45.64p 47.60p 29822
09/01/2023 45.95p 48.00p 45.75p 46.35p 335874
06/01/2023 47.45p 47.47p 45.95p 46.55p 74155
05/01/2023 48.50p 48.50p 46.11p 46.50p 129757
04/01/2023 46.00p 49.80p 45.95p 48.28p 260352
03/01/2023 47.00p 48.97p 46.00p 47.05p 155946
30/12/2022 46.50p 46.50p 44.43p 44.50p 61393
29/12/2022 44.00p 45.45p 44.00p 44.80p 97044
28/12/2022 45.00p 45.50p 44.00p 44.75p 84171
23/12/2022 45.00p 47.20p 44.50p 44.50p 100135
22/12/2022 45.05p 46.99p 45.00p 46.18p 48869
21/12/2022 46.95p 47.45p 44.55p 45.25p 323829
20/12/2022 45.00p 47.25p 44.00p 44.62p 146841
19/12/2022 45.05p 47.45p 44.00p 45.00p 120419
16/12/2022 45.00p 47.45p 43.96p 46.75p 153814
15/12/2022 45.00p 46.04p 44.04p 45.50p 91016
14/12/2022 47.00p 49.90p 44.00p 44.05p 260211
13/12/2022 48.00p 49.00p 46.20p 47.62p 101246
12/12/2022 50.00p 50.10p 46.70p 47.33p 172679
09/12/2022 48.00p 50.20p 47.55p 49.90p 31731
08/12/2022 50.00p 50.10p 47.58p 48.75p 39266
07/12/2022 50.00p 50.10p 47.00p 50.00p 199242
06/12/2022 50.00p 50.00p 47.05p 50.00p 12825
05/12/2022 49.55p 50.10p 47.00p 49.00p 406629
02/12/2022 48.55p 50.10p 47.99p 49.15p 138213
01/12/2022 51.90p 51.90p 46.00p 49.00p 816933
30/11/2022 53.00p 54.90p 49.05p 50.80p 409736
29/11/2022 53.60p 54.90p 53.06p 53.50p 104624
28/11/2022 54.50p 55.00p 53.50p 54.00p 208212
25/11/2022 54.70p 55.00p 53.67p 54.25p 55767
24/11/2022 54.10p 55.00p 54.00p 54.55p 144843
23/11/2022 53.50p 55.17p 53.50p 54.50p 153444
22/11/2022 53.50p 54.90p 53.20p 53.20p 41651
21/11/2022 54.00p 54.90p 53.10p 54.00p 81814
18/11/2022 54.90p 55.15p 53.15p 54.50p 529765
17/11/2022 54.50p 54.75p 51.00p 53.55p 810545
16/11/2022 57.90p 63.00p 53.60p 54.00p 886168
15/11/2022 55.10p 57.90p 54.70p 54.90p 123693
14/11/2022 58.00p 58.00p 54.57p 56.00p 135676
11/11/2022 58.00p 58.80p 56.10p 56.50p 278244
10/11/2022 58.00p 58.00p 56.60p 57.00p 66759
09/11/2022 57.90p 59.80p 56.60p 57.00p 257030
08/11/2022 57.90p 61.50p 56.10p 57.95p 781132
07/11/2022 57.00p 57.90p 56.09p 57.00p 169083
04/11/2022 58.10p 60.06p 56.00p 56.00p 272480
03/11/2022 60.40p 61.00p 58.00p 60.00p 79119
02/11/2022 59.90p 66.10p 59.90p 59.90p 311848
01/11/2022 60.00p 60.90p 56.36p 58.20p 197557
31/10/2022 58.50p 60.00p 56.94p 57.50p 241235
28/10/2022 60.00p 62.49p 59.50p 60.55p 316061
27/10/2022 66.00p 66.70p 62.00p 62.00p 129309
26/10/2022 66.90p 66.90p 62.61p 65.35p 150896
25/10/2022 65.00p 66.90p 61.10p 62.25p 101033
24/10/2022 68.40p 69.70p 63.48p 65.25p 160202
21/10/2022 69.90p 70.00p 68.40p 68.40p 53133
20/10/2022 69.80p 70.00p 69.10p 69.50p 38016
19/10/2022 70.50p 70.90p 68.79p 70.05p 203348
18/10/2022 71.00p 73.29p 70.00p 71.00p 216856
17/10/2022 69.00p 70.50p 69.00p 69.90p 93270
14/10/2022 69.00p 70.00p 69.00p 69.00p 74757
13/10/2022 71.00p 71.00p 69.00p 69.50p 206180
12/10/2022 70.00p 71.70p 69.00p 69.00p 234516
11/10/2022 71.00p 75.00p 67.50p 69.00p 525366
10/10/2022 61.90p 70.90p 60.23p 68.70p 695067
07/10/2022 60.00p 60.90p 58.10p 60.00p 41038
06/10/2022 59.70p 60.90p 58.10p 59.00p 124422
05/10/2022 60.80p 62.40p 59.64p 60.70p 374937
04/10/2022 57.40p 61.00p 56.10p 60.00p 192666
03/10/2022 54.40p 57.34p 52.10p 56.70p 313294

*Close Price adjusted for both dividends and splits