Pensana (PRE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/09/2022 51.00p 54.30p 49.05p 54.30p 391172
29/09/2022 49.95p 51.40p 46.55p 51.40p 429790
28/09/2022 45.00p 49.70p 41.73p 48.53p 597187
27/09/2022 43.00p 45.00p 41.05p 45.00p 56557
26/09/2022 44.50p 45.00p 42.00p 44.00p 267027
23/09/2022 48.80p 48.80p 43.13p 44.40p 223789
22/09/2022 48.05p 49.45p 46.00p 46.55p 230442
21/09/2022 49.00p 49.95p 48.10p 48.95p 141015
20/09/2022 51.00p 51.80p 49.00p 49.00p 165462
19/09/2022 51.00p 51.90p 49.00p 49.85p 204736
16/09/2022 51.00p 51.90p 49.00p 49.85p 204736
15/09/2022 47.95p 51.90p 47.85p 50.42p 115523
14/09/2022 49.95p 49.95p 45.14p 47.08p 350435
13/09/2022 52.40p 54.78p 47.20p 47.20p 276094
12/09/2022 50.00p 54.90p 50.00p 52.40p 277523
09/09/2022 55.80p 56.80p 50.15p 51.00p 271265
08/09/2022 52.00p 57.02p 50.91p 54.10p 462672
07/09/2022 50.00p 52.00p 47.49p 51.00p 163071
06/09/2022 48.00p 50.00p 47.68p 50.00p 172957
05/09/2022 48.00p 49.95p 47.05p 49.80p 407734
02/09/2022 46.55p 49.50p 45.51p 47.00p 237860
01/09/2022 47.05p 48.95p 43.20p 47.90p 371598
31/08/2022 48.50p 50.90p 47.00p 47.00p 333024
30/08/2022 52.00p 52.15p 49.05p 49.05p 162160
29/08/2022 54.00p 54.40p 49.00p 52.00p 321847
26/08/2022 54.00p 54.40p 49.00p 52.00p 321847
25/08/2022 50.00p 53.00p 50.00p 51.00p 156292
24/08/2022 50.50p 51.79p 48.00p 49.60p 536265
23/08/2022 54.70p 54.80p 50.50p 50.50p 501338
22/08/2022 57.10p 59.40p 52.10p 53.50p 329601
19/08/2022 59.00p 59.40p 57.10p 58.55p 74186
18/08/2022 57.10p 60.00p 55.20p 58.90p 155879
17/08/2022 60.00p 60.00p 55.20p 56.75p 254368
16/08/2022 58.10p 59.90p 57.10p 57.10p 379211
15/08/2022 60.00p 63.40p 57.50p 59.00p 266357
12/08/2022 63.30p 63.30p 59.00p 59.60p 316149
11/08/2022 62.90p 63.50p 61.10p 62.20p 269802
10/08/2022 60.50p 61.90p 59.10p 60.45p 58189
09/08/2022 63.00p 63.00p 60.50p 60.50p 164215
08/08/2022 63.50p 63.50p 60.50p 62.80p 84943
05/08/2022 63.00p 65.90p 62.00p 64.10p 124776
04/08/2022 69.90p 69.90p 60.05p 61.05p 120410
03/08/2022 66.00p 69.90p 65.00p 65.20p 143830
02/08/2022 68.10p 70.70p 66.17p 66.95p 188796
01/08/2022 66.00p 70.90p 66.00p 69.40p 72316
29/07/2022 70.00p 71.00p 66.00p 66.00p 123419
28/07/2022 70.40p 72.00p 66.10p 68.45p 160021
27/07/2022 68.10p 72.00p 68.10p 70.25p 19657
26/07/2022 70.00p 72.00p 67.80p 71.05p 199264
25/07/2022 70.20p 73.70p 67.80p 68.90p 101431
22/07/2022 65.00p 73.80p 65.00p 73.80p 544486
21/07/2022 63.10p 65.52p 61.10p 64.70p 187805
20/07/2022 59.90p 67.00p 59.90p 65.70p 216232
19/07/2022 60.00p 61.90p 58.00p 61.00p 109593
18/07/2022 59.50p 61.00p 59.10p 60.00p 81109
15/07/2022 60.00p 61.73p 58.20p 59.55p 67141
14/07/2022 61.00p 62.90p 59.78p 61.05p 128326
13/07/2022 59.90p 62.00p 57.29p 61.85p 105457
12/07/2022 58.50p 60.00p 56.10p 59.10p 79970
11/07/2022 62.00p 62.00p 56.10p 59.20p 147728
08/07/2022 61.00p 63.40p 60.50p 62.55p 129381
07/07/2022 58.00p 64.10p 58.00p 61.50p 427038
06/07/2022 55.20p 59.18p 55.20p 57.60p 146486
05/07/2022 58.00p 58.00p 55.20p 56.00p 317692
04/07/2022 58.90p 58.90p 55.10p 56.50p 112665
01/07/2022 56.30p 59.00p 56.10p 59.00p 84390
30/06/2022 56.00p 60.00p 54.10p 59.00p 308198
29/06/2022 64.00p 64.50p 55.50p 55.50p 243648
28/06/2022 60.00p 71.00p 60.00p 65.00p 332417
27/06/2022 55.80p 62.00p 55.10p 61.05p 240702
24/06/2022 54.10p 56.90p 54.10p 54.30p 154186
23/06/2022 56.00p 57.98p 52.36p 55.00p 321045
22/06/2022 62.10p 64.80p 56.50p 57.80p 157301
21/06/2022 64.00p 65.90p 62.10p 63.65p 64157
20/06/2022 64.00p 65.90p 63.10p 65.00p 98752
17/06/2022 65.90p 65.90p 62.10p 62.70p 124663
16/06/2022 67.90p 69.90p 62.50p 62.50p 192006
15/06/2022 69.50p 70.00p 67.80p 67.90p 126982
14/06/2022 70.00p 70.00p 67.00p 69.10p 121801
13/06/2022 74.10p 78.60p 65.90p 69.20p 546200
10/06/2022 80.00p 80.00p 74.70p 75.80p 217163
09/06/2022 79.10p 81.90p 77.10p 79.00p 158792
08/06/2022 80.00p 82.00p 79.00p 82.00p 167971
07/06/2022 78.00p 81.90p 77.25p 79.50p 204017
06/06/2022 80.00p 81.90p 77.10p 81.00p 307979
03/06/2022 79.05p 83.90p 77.00p 77.00p 245040
02/06/2022 79.05p 83.90p 77.00p 77.00p 245040
01/06/2022 79.05p 83.90p 77.00p 77.00p 245040
31/05/2022 79.10p 81.00p 78.50p 79.05p 319624
30/05/2022 81.90p 86.00p 78.60p 78.60p 253533
27/05/2022 78.80p 82.90p 78.10p 78.60p 121273
26/05/2022 80.60p 83.00p 78.25p 78.80p 385538
25/05/2022 83.50p 86.50p 79.13p 80.60p 285653
24/05/2022 83.40p 85.00p 81.40p 81.40p 103604
23/05/2022 82.00p 86.90p 81.57p 84.00p 463324
20/05/2022 77.60p 82.00p 77.06p 81.10p 205801
19/05/2022 80.00p 80.00p 77.10p 79.90p 146152
18/05/2022 80.00p 80.71p 77.20p 78.00p 125896
17/05/2022 80.00p 80.00p 77.10p 78.00p 118993
16/05/2022 80.00p 80.00p 76.10p 80.00p 53554
13/05/2022 82.00p 82.00p 77.00p 77.00p 268198
12/05/2022 82.00p 83.02p 77.30p 80.00p 302064
11/05/2022 78.00p 86.05p 76.77p 84.00p 220194
10/05/2022 74.90p 76.90p 72.24p 76.40p 198703
09/05/2022 77.00p 80.00p 72.10p 75.00p 156167
06/05/2022 81.40p 83.82p 77.00p 77.00p 85747
05/05/2022 83.00p 86.16p 81.60p 82.80p 163876
04/05/2022 80.00p 85.90p 80.00p 83.00p 349256
03/05/2022 81.00p 83.00p 80.00p 82.00p 429786
02/05/2022 76.50p 80.80p 72.10p 80.30p 132431
29/04/2022 76.50p 80.80p 72.10p 80.30p 132431
28/04/2022 75.10p 77.40p 73.10p 73.40p 307582
27/04/2022 80.00p 82.00p 74.25p 75.00p 216377
26/04/2022 79.00p 81.80p 78.50p 80.00p 291389
25/04/2022 83.00p 83.00p 77.80p 82.00p 151135
22/04/2022 79.00p 81.80p 77.55p 79.70p 334492
21/04/2022 80.00p 80.94p 77.00p 77.00p 211753
20/04/2022 79.90p 81.82p 76.10p 80.30p 300893
19/04/2022 80.00p 81.90p 77.10p 79.00p 311200
18/04/2022 81.00p 81.00p 76.40p 76.40p 300688
15/04/2022 81.00p 81.00p 76.40p 76.40p 300688
14/04/2022 81.00p 81.00p 76.40p 76.40p 300688
13/04/2022 76.10p 81.00p 76.10p 80.00p 389639
12/04/2022 77.40p 82.40p 76.10p 80.00p 470954
11/04/2022 82.00p 84.76p 77.50p 80.00p 261705
08/04/2022 83.00p 86.00p 79.10p 86.00p 244380
07/04/2022 81.00p 86.78p 81.00p 82.00p 153261
06/04/2022 86.00p 89.80p 81.00p 84.70p 351768
05/04/2022 89.00p 92.90p 86.00p 90.00p 301620
04/04/2022 84.00p 92.61p 83.70p 90.00p 500161
01/04/2022 79.00p 85.90p 78.95p 84.00p 389577
31/03/2022 75.40p 81.17p 75.21p 79.60p 319761
30/03/2022 78.00p 78.00p 75.00p 76.00p 411756
29/03/2022 77.40p 81.00p 74.00p 76.90p 232111
28/03/2022 82.00p 82.00p 77.20p 77.40p 291779
25/03/2022 77.80p 81.60p 75.20p 80.00p 579011
24/03/2022 76.00p 77.60p 75.00p 76.00p 374101
23/03/2022 76.00p 80.00p 75.00p 76.00p 183673
22/03/2022 76.80p 82.00p 76.46p 77.40p 623275
21/03/2022 74.00p 79.00p 74.00p 74.50p 308425
18/03/2022 77.00p 79.80p 74.20p 74.60p 233851
17/03/2022 70.00p 78.00p 70.00p 78.00p 475046
16/03/2022 65.20p 77.00p 65.00p 73.00p 1630443
15/03/2022 67.20p 69.80p 60.20p 64.00p 226931
14/03/2022 69.00p 72.35p 67.40p 67.40p 224912
11/03/2022 71.60p 72.60p 69.20p 69.90p 302730
10/03/2022 74.00p 74.00p 69.00p 70.40p 552687
09/03/2022 74.20p 74.80p 69.40p 72.40p 212352
08/03/2022 57.00p 74.00p 55.60p 74.00p 667668
07/03/2022 57.00p 58.20p 48.70p 55.00p 896759
04/03/2022 61.00p 64.00p 53.20p 55.40p 494241
03/03/2022 62.00p 66.60p 60.31p 61.10p 454617
02/03/2022 65.20p 65.34p 61.08p 62.40p 513700
01/03/2022 70.20p 71.00p 65.00p 67.00p 284484
28/02/2022 71.80p 74.20p 66.40p 67.20p 418627
25/02/2022 70.00p 74.00p 68.40p 74.00p 221496
24/02/2022 74.00p 74.13p 69.00p 72.00p 336314
23/02/2022 75.00p 76.80p 73.09p 76.00p 259597
22/02/2022 72.20p 75.80p 69.49p 72.60p 487651
21/02/2022 78.20p 82.00p 72.00p 72.00p 222186
18/02/2022 76.20p 83.80p 76.20p 80.00p 491103
17/02/2022 71.00p 78.18p 69.00p 76.20p 971098
16/02/2022 75.00p 78.80p 71.60p 74.00p 278222
15/02/2022 73.40p 78.80p 71.20p 75.00p 461472
14/02/2022 78.00p 78.00p 72.38p 72.80p 387925
11/02/2022 77.00p 77.71p 75.03p 77.00p 223215
10/02/2022 81.00p 82.00p 77.00p 77.00p 431609
09/02/2022 79.20p 82.80p 79.20p 81.00p 215422
08/02/2022 79.60p 82.80p 78.59p 80.60p 282790
07/02/2022 81.80p 82.00p 78.20p 81.60p 839082
04/02/2022 80.40p 83.80p 80.00p 80.00p 132310
03/02/2022 82.20p 84.00p 81.00p 81.50p 140179
02/02/2022 80.20p 85.80p 80.20p 84.40p 306272
01/02/2022 84.20p 86.20p 81.44p 82.00p 399295
31/01/2022 83.00p 87.00p 80.20p 80.20p 216446
28/01/2022 84.00p 87.00p 80.40p 81.60p 283823
27/01/2022 80.00p 83.80p 78.20p 83.80p 403199
26/01/2022 79.20p 83.60p 79.00p 82.00p 480449
25/01/2022 86.20p 88.40p 78.00p 80.00p 776210
24/01/2022 95.00p 95.00p 76.74p 83.00p 775112
21/01/2022 97.00p 99.00p 89.91p 92.00p 483678
20/01/2022 94.80p 101.12p 94.30p 99.40p 366013
19/01/2022 93.80p 94.80p 88.20p 94.20p 511017
18/01/2022 94.80p 94.80p 88.80p 94.00p 349531
17/01/2022 86.20p 94.20p 83.20p 92.00p 1314041
14/01/2022 86.40p 86.40p 83.40p 85.80p 153306
13/01/2022 88.60p 91.80p 86.00p 87.00p 142692
12/01/2022 88.80p 89.80p 86.20p 88.00p 199212
10/01/2022 92.00p 93.60p 88.00p 88.00p 230928
07/01/2022 93.00p 99.20p 90.00p 92.10p 254963
06/01/2022 96.20p 99.20p 93.00p 95.20p 526131
05/01/2022 93.00p 99.20p 93.00p 98.00p 307352
04/01/2022 98.80p 102.99p 92.20p 93.00p 770454
31/12/2021 100.00p 100.15p 95.20p 99.05p 212067
30/12/2021 98.00p 102.00p 98.00p 101.00p 631374
29/12/2021 90.20p 102.00p 90.00p 98.00p 1054002
24/12/2021 89.60p 91.40p 89.60p 90.60p 15818
23/12/2021 87.80p 91.80p 85.20p 90.00p 896938
22/12/2021 75.00p 88.40p 75.00p 88.00p 755013
21/12/2021 74.00p 77.00p 73.40p 77.00p 208364

*Close Price adjusted for both dividends and splits