Pensana (PRE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/03/2021 147.00p 155.00p 145.00p 146.00p 609641
05/03/2021 155.00p 160.00p 140.00p 140.00p 843139
04/03/2021 150.00p 160.00p 137.00p 153.50p 1260618
03/03/2021 130.00p 150.00p 129.50p 147.00p 382993
02/03/2021 127.50p 135.50p 122.80p 130.00p 267219
01/03/2021 129.00p 129.00p 122.45p 128.00p 302101
26/02/2021 134.00p 136.50p 121.50p 129.00p 377216
25/02/2021 125.00p 135.00p 118.00p 133.00p 463840
24/02/2021 120.00p 128.50p 111.00p 122.00p 444212
23/02/2021 120.00p 129.50p 111.50p 115.00p 741908
22/02/2021 104.00p 121.00p 104.00p 119.50p 803287
19/02/2021 96.00p 112.00p 90.00p 108.50p 685827
18/02/2021 93.00p 101.00p 92.00p 93.00p 716160
17/02/2021 102.00p 103.00p 95.00p 95.00p 537291
16/02/2021 97.80p 104.00p 92.60p 100.50p 729148
15/02/2021 89.00p 97.00p 85.60p 96.80p 598466
12/02/2021 88.00p 99.80p 87.00p 90.20p 636608
11/02/2021 97.00p 103.00p 93.00p 93.00p 262244
10/02/2021 98.00p 105.00p 95.00p 95.00p 384979
09/02/2021 92.00p 105.00p 84.00p 98.20p 480127
08/02/2021 84.00p 91.00p 84.00p 87.20p 236525
05/02/2021 86.20p 95.20p 83.40p 84.20p 537670
04/02/2021 77.00p 93.00p 73.20p 87.80p 860976
03/02/2021 80.60p 85.60p 77.00p 77.80p 336861
02/02/2021 79.20p 87.40p 78.00p 78.00p 516268
01/02/2021 85.00p 88.00p 80.00p 81.40p 605253
29/01/2021 89.00p 92.20p 83.00p 88.60p 666201
28/01/2021 94.00p 98.60p 84.40p 92.00p 824332
27/01/2021 102.00p 103.50p 92.20p 94.00p 658613
26/01/2021 105.00p 108.00p 97.00p 97.20p 622947
25/01/2021 98.00p 109.00p 91.00p 101.50p 699935
22/01/2021 97.80p 99.00p 92.00p 94.00p 627970
21/01/2021 98.00p 111.50p 91.00p 94.60p 966837
20/01/2021 105.00p 121.50p 103.45p 106.00p 663038
19/01/2021 115.00p 119.00p 107.00p 116.00p 273577
18/01/2021 105.00p 116.00p 103.50p 110.00p 298591
15/01/2021 108.00p 112.00p 102.00p 105.00p 341368
14/01/2021 105.00p 108.50p 100.00p 106.00p 132901
13/01/2021 105.00p 105.00p 98.00p 103.25p 153697
12/01/2021 104.00p 107.00p 98.00p 103.00p 488088
11/01/2021 109.00p 110.00p 102.00p 104.75p 388390
08/01/2021 112.00p 115.00p 109.00p 114.00p 189359
07/01/2021 115.00p 118.00p 105.15p 110.25p 397818
06/01/2021 116.50p 122.00p 112.00p 116.50p 295711
05/01/2021 117.00p 124.00p 116.00p 119.00p 169896
04/01/2021 111.00p 122.00p 107.00p 120.00p 448819
31/12/2020 110.00p 113.00p 102.00p 110.00p 130295
30/12/2020 111.00p 113.00p 100.00p 104.00p 744133
29/12/2020 101.00p 122.00p 101.00p 115.25p 963241
28/12/2020 91.80p 92.00p 89.60p 91.20p 248235
24/12/2020 91.80p 92.00p 89.60p 91.20p 248235
23/12/2020 82.00p 91.80p 82.00p 89.60p 627817
22/12/2020 77.00p 83.25p 73.00p 81.50p 776445
21/12/2020 74.00p 78.00p 68.00p 76.20p 395673
18/12/2020 70.80p 70.80p 68.00p 68.00p 259895
17/12/2020 67.00p 69.80p 67.00p 67.80p 129278
16/12/2020 70.00p 72.00p 66.00p 68.50p 257238
15/12/2020 68.40p 72.00p 67.00p 69.00p 344169
14/12/2020 70.00p 71.00p 66.60p 70.00p 150727
11/12/2020 69.80p 71.40p 65.00p 70.00p 167128
10/12/2020 67.00p 68.80p 64.00p 66.40p 116606
09/12/2020 70.00p 72.20p 67.00p 67.90p 239679
08/12/2020 71.00p 74.80p 68.00p 70.80p 367241
07/12/2020 72.00p 72.00p 70.00p 70.40p 362370
04/12/2020 72.00p 73.00p 68.00p 68.90p 167324
03/12/2020 70.00p 70.00p 66.60p 69.50p 160754
02/12/2020 69.60p 71.00p 65.00p 67.90p 226426
01/12/2020 74.00p 78.00p 68.00p 69.00p 278008
30/11/2020 71.00p 76.00p 67.00p 75.00p 372295
27/11/2020 73.00p 75.00p 69.40p 73.50p 126256
26/11/2020 65.00p 71.80p 62.00p 71.80p 508798
25/11/2020 62.00p 63.00p 58.00p 62.00p 683535
24/11/2020 65.50p 68.00p 63.00p 64.00p 96331
23/11/2020 66.00p 69.00p 64.00p 66.00p 92262
20/11/2020 66.50p 67.00p 65.15p 67.00p 132424
19/11/2020 66.50p 68.00p 65.17p 66.50p 147007
18/11/2020 70.50p 72.00p 66.55p 68.00p 392061
17/11/2020 75.00p 80.00p 70.30p 72.00p 323540
16/11/2020 80.50p 81.00p 75.00p 75.00p 450596
13/11/2020 70.00p 79.00p 68.65p 78.00p 518554
12/11/2020 69.00p 70.00p 67.00p 70.00p 129277
10/11/2020 69.50p 70.55p 65.00p 69.00p 197316
09/11/2020 66.00p 73.00p 65.00p 70.00p 340117
06/11/2020 62.50p 66.00p 59.00p 63.00p 412370
05/11/2020 62.50p 65.00p 60.00p 62.50p 38563
04/11/2020 64.00p 64.00p 60.00p 62.00p 423383
03/11/2020 62.50p 65.00p 61.90p 63.60p 245079
02/11/2020 64.50p 68.00p 59.00p 61.00p 522686
30/10/2020 70.00p 70.00p 65.00p 66.00p 276303
29/10/2020 72.00p 72.80p 67.96p 70.00p 163143
28/10/2020 73.50p 77.00p 70.00p 71.50p 236273
27/10/2020 67.50p 73.00p 65.00p 72.50p 644322
26/10/2020 77.00p 80.00p 68.00p 68.00p 252385
23/10/2020 76.00p 79.00p 75.00p 79.00p 226582
22/10/2020 80.00p 83.00p 75.00p 76.00p 350326
21/10/2020 82.00p 82.13p 80.00p 82.00p 173403
20/10/2020 83.50p 83.50p 80.50p 83.00p 424561
19/10/2020 90.00p 90.00p 85.00p 85.50p 980984
16/10/2020 82.50p 91.00p 81.00p 90.00p 476704
15/10/2020 81.50p 82.70p 80.00p 80.00p 344872
14/10/2020 82.50p 88.00p 80.00p 80.00p 640708
13/10/2020 90.00p 92.87p 85.38p 88.50p 811330
12/10/2020 81.00p 93.00p 79.00p 93.00p 866076
09/10/2020 72.00p 80.00p 72.00p 80.00p 360607
08/10/2020 65.00p 73.25p 63.50p 72.00p 365773
07/10/2020 63.50p 65.00p 61.00p 63.50p 358263
06/10/2020 65.00p 67.00p 62.60p 66.00p 254194
05/10/2020 63.50p 67.00p 62.00p 66.00p 645634
02/10/2020 59.00p 60.00p 58.00p 60.00p 216113
01/10/2020 57.50p 60.00p 55.00p 60.00p 115829
30/09/2020 55.50p 57.00p 54.40p 55.00p 329967
29/09/2020 55.00p 58.00p 54.00p 57.00p 235140
28/09/2020 56.50p 58.00p 53.00p 56.00p 261528
25/09/2020 56.50p 58.00p 55.00p 56.00p 147389
24/09/2020 59.50p 60.00p 53.00p 54.00p 262394
23/09/2020 58.00p 60.00p 57.00p 58.00p 179086
22/09/2020 58.50p 60.00p 53.20p 54.00p 440297
21/09/2020 65.50p 66.00p 55.00p 56.00p 736367
18/09/2020 65.50p 67.00p 63.00p 65.00p 107067
17/09/2020 67.50p 68.00p 63.52p 64.00p 800482
16/09/2020 59.50p 69.00p 59.50p 68.00p 1059641
15/09/2020 51.50p 59.00p 51.50p 59.00p 494929
14/09/2020 50.00p 51.00p 49.00p 51.00p 1618050
11/09/2020 45.50p 47.00p 44.95p 46.50p 192497
10/09/2020 43.50p 45.00p 43.50p 45.00p 139410
09/09/2020 43.50p 44.00p 41.00p 44.00p 134551
08/09/2020 42.00p 43.90p 41.00p 43.00p 418439
07/09/2020 42.00p 43.00p 41.00p 41.00p 70656
04/09/2020 44.50p 44.80p 42.00p 42.00p 331546
03/09/2020 45.00p 47.00p 44.20p 45.00p 401574
02/09/2020 39.00p 41.70p 39.00p 41.00p 92258
01/09/2020 40.50p 41.49p 38.00p 39.00p 252991
31/08/2020 40.50p 42.00p 38.99p 40.50p 135727
28/08/2020 40.50p 42.00p 38.99p 40.50p 135727
27/08/2020 40.00p 42.00p 38.15p 40.50p 279820
26/08/2020 39.50p 40.80p 38.65p 40.00p 100943
25/08/2020 41.50p 43.00p 39.20p 41.50p 95325
24/08/2020 41.00p 42.34p 40.00p 41.00p 75867
21/08/2020 42.50p 43.00p 39.55p 42.00p 244513
20/08/2020 39.00p 39.95p 39.00p 39.50p 158303
19/08/2020 38.00p 39.90p 38.00p 39.00p 304937
18/08/2020 35.50p 37.65p 35.50p 37.00p 239998
17/08/2020 35.50p 36.95p 34.20p 36.00p 484369
14/08/2020 35.00p 36.50p 34.10p 35.50p 210480
13/08/2020 35.50p 36.70p 34.50p 35.00p 129317
12/08/2020 38.00p 38.50p 35.26p 36.00p 444998
11/08/2020 39.00p 40.50p 38.22p 38.50p 454131
10/08/2020 37.50p 41.30p 36.36p 39.50p 1698457
07/08/2020 30.50p 37.45p 30.18p 35.50p 1885519
06/08/2020 32.00p 33.00p 30.00p 30.00p 431169
05/08/2020 31.50p 32.90p 30.94p 32.00p 815168
04/08/2020 28.50p 31.86p 27.60p 31.50p 653215
03/08/2020 23.50p 27.00p 23.25p 27.00p 803729
31/07/2020 23.00p 24.10p 23.00p 24.00p 440612
30/07/2020 21.50p 22.20p 21.10p 22.00p 234273
29/07/2020 22.00p 22.00p 20.64p 21.50p 243820
28/07/2020 22.00p 22.00p 20.30p 22.00p 100423
27/07/2020 22.50p 22.50p 21.00p 22.00p 182715
24/07/2020 22.00p 23.00p 21.67p 22.00p 153432
23/07/2020 23.00p 23.00p 21.00p 22.00p 77021
22/07/2020 23.00p 23.50p 22.00p 23.00p 215765
21/07/2020 24.00p 25.00p 21.35p 23.00p 488994
20/07/2020 21.50p 25.00p 21.30p 24.00p 851116
17/07/2020 21.50p 21.80p 20.35p 21.50p 437950
16/07/2020 20.50p 22.00p 19.85p 22.00p 146481
15/07/2020 21.00p 21.50p 20.50p 20.50p 137144
14/07/2020 20.50p 22.00p 19.55p 20.50p 177475
13/07/2020 20.00p 21.00p 19.50p 20.50p 384503
10/07/2020 20.00p 20.20p 19.82p 20.00p 182602
09/07/2020 21.00p 21.25p 20.00p 20.00p 323101
08/07/2020 24.00p 24.96p 20.56p 21.00p 81407
07/07/2020 26.00p 29.60p 22.00p 24.00p 251317
06/07/2020 17.50p 32.00p 17.50p 27.00p 96576

*Close Price adjusted for both dividends and splits