Pembridge Resources (PERE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pembridge Resources

Date Open High Low Close* Volume
29/06/2012 19.50p 21.00p 18.33p 19.50p 0
28/06/2012 21.00p 21.00p 18.33p 19.50p 20877
27/06/2012 21.00p 21.40p 19.00p 21.00p 75844
26/06/2012 21.50p 21.50p 20.03p 21.00p 6864
25/06/2012 23.00p 23.00p 20.45p 21.50p 92602
22/06/2012 23.00p 23.00p 21.40p 23.00p 10000
21/06/2012 23.50p 23.50p 21.00p 23.50p 1166
20/06/2012 23.50p 23.50p 21.50p 23.50p 20019
19/06/2012 23.50p 23.50p 21.00p 23.50p 645
18/06/2012 24.00p 25.60p 22.00p 23.50p 0
15/06/2012 24.00p 25.60p 22.00p 24.00p 2937
14/06/2012 23.50p 24.00p 22.04p 24.00p 2131
13/06/2012 23.50p 24.97p 23.50p 23.50p 200
12/06/2012 23.50p 25.00p 22.30p 23.50p 17109
11/06/2012 23.50p 23.50p 23.20p 23.50p 6897
08/06/2012 23.00p 23.00p 22.60p 23.00p 211
07/06/2012 22.25p 24.00p 22.25p 23.00p 17903
06/06/2012 21.75p 22.25p 21.75p 22.25p 32
01/06/2012 21.75p 22.25p 21.75p 21.75p 662
31/05/2012 22.00p 24.00p 21.75p 21.75p 587
30/05/2012 22.50p 24.00p 22.00p 22.00p 4521
29/05/2012 22.00p 24.00p 22.00p 22.50p 23576
28/05/2012 19.50p 23.90p 19.50p 22.00p 44504
25/05/2012 19.50p 20.00p 19.50p 19.50p 15943
24/05/2012 20.50p 20.50p 19.00p 19.50p 10323
23/05/2012 18.00p 24.70p 18.00p 20.50p 100756
22/05/2012 14.00p 20.00p 14.00p 18.00p 108039
21/05/2012 14.00p 16.00p 14.00p 14.00p 197
18/05/2012 14.00p 14.00p 12.80p 14.00p 4572
17/05/2012 14.00p 15.00p 13.30p 14.00p 0
16/05/2012 15.00p 15.00p 13.30p 14.00p 7000
15/05/2012 15.00p 16.00p 15.00p 15.00p 0
14/05/2012 15.00p 16.00p 15.00p 15.00p 560
11/05/2012 15.00p 16.00p 14.60p 15.00p 91226
10/05/2012 16.50p 16.95p 14.50p 15.00p 39458
09/05/2012 18.00p 18.00p 14.50p 16.50p 15574
08/05/2012 19.00p 19.00p 16.25p 18.00p 5801
04/05/2012 19.00p 19.00p 18.00p 19.00p 125
03/05/2012 20.00p 20.00p 19.00p 19.00p 7460
02/05/2012 20.00p 20.50p 19.00p 20.00p 0
01/05/2012 20.00p 20.50p 19.00p 20.00p 3401
30/04/2012 21.50p 21.50p 20.00p 20.00p 5426
27/04/2012 21.50p 21.50p 20.00p 21.50p 0
26/04/2012 21.50p 21.50p 20.00p 21.50p 86
25/04/2012 21.50p 21.50p 20.00p 21.50p 84
24/04/2012 21.50p 21.50p 20.00p 21.50p 5941
23/04/2012 22.00p 22.00p 20.00p 21.50p 3445
20/04/2012 23.50p 23.50p 21.00p 22.00p 30144
19/04/2012 24.00p 24.00p 22.00p 23.50p 5288
18/04/2012 25.00p 25.00p 23.00p 25.00p 5000
17/04/2012 25.00p 25.00p 23.00p 25.00p 25688
16/04/2012 25.00p 25.00p 23.00p 25.00p 134
13/04/2012 25.00p 25.00p 23.00p 25.00p 579
12/04/2012 25.00p 25.00p 23.00p 25.00p 41829
11/04/2012 25.00p 25.00p 23.00p 25.00p 36
10/04/2012 25.00p 25.00p 23.00p 25.00p 86
05/04/2012 25.50p 25.50p 23.00p 25.00p 2973
04/04/2012 25.50p 25.50p 23.25p 25.50p 198
03/04/2012 26.50p 26.50p 23.10p 25.50p 8807
02/04/2012 28.00p 28.00p 26.25p 26.50p 28586
30/03/2012 28.50p 28.50p 27.00p 28.00p 520
29/03/2012 29.50p 29.50p 27.00p 28.50p 3266
28/03/2012 30.50p 30.50p 28.00p 29.50p 8558
27/03/2012 30.50p 30.55p 29.00p 30.50p 27169
26/03/2012 31.50p 31.50p 30.50p 30.50p 7593
23/03/2012 31.50p 31.50p 30.00p 31.50p 25000
22/03/2012 31.50p 32.90p 30.55p 31.50p 8543
21/03/2012 31.50p 31.50p 31.20p 31.50p 5762
20/03/2012 31.50p 31.50p 30.50p 31.50p 10242
19/03/2012 31.50p 33.00p 31.20p 31.50p 15731
16/03/2012 29.50p 32.50p 29.00p 31.50p 65480
15/03/2012 29.50p 29.50p 29.05p 29.50p 2628
14/03/2012 29.50p 29.50p 29.00p 29.50p 19200
13/03/2012 29.50p 30.70p 29.00p 29.50p 5790
12/03/2012 29.50p 29.50p 29.00p 29.50p 1642
09/03/2012 29.50p 30.75p 29.05p 29.50p 23829
08/03/2012 30.00p 30.75p 28.78p 29.50p 8681
07/03/2012 30.00p 30.00p 29.50p 30.00p 218
06/03/2012 32.00p 32.00p 29.75p 30.00p 11116
05/03/2012 27.50p 32.00p 26.60p 31.50p 51159
02/03/2012 25.50p 29.00p 25.25p 27.50p 119791
01/03/2012 25.50p 26.00p 25.50p 25.50p 0
29/02/2012 26.00p 26.00p 25.50p 25.50p 7054
28/02/2012 26.50p 26.50p 25.75p 26.00p 6607
27/02/2012 28.00p 28.00p 26.50p 26.50p 16992
24/02/2012 29.00p 29.00p 27.00p 28.00p 46756
23/02/2012 27.75p 32.00p 27.75p 29.50p 88665
22/02/2012 22.00p 28.50p 22.00p 27.75p 188462
21/02/2012 22.00p 22.00p 21.50p 22.00p 6515
20/02/2012 21.00p 23.00p 20.20p 22.00p 55366
17/02/2012 21.00p 22.00p 20.00p 21.00p 35495
16/02/2012 21.00p 21.00p 21.00p 21.00p 25000
15/02/2012 23.75p 23.75p 21.00p 21.00p 41520
14/02/2012 23.75p 23.80p 23.50p 23.75p 885
13/02/2012 23.75p 23.75p 23.50p 23.75p 40479
10/02/2012 24.25p 24.25p 23.50p 23.75p 6890
09/02/2012 24.75p 24.75p 23.50p 24.25p 3141
08/02/2012 24.75p 24.75p 23.50p 24.75p 779
07/02/2012 25.00p 25.00p 23.77p 24.75p 5143
06/02/2012 25.00p 25.00p 23.80p 25.00p 542
03/02/2012 25.00p 25.30p 23.77p 25.00p 6069
02/02/2012 26.25p 26.25p 25.00p 25.00p 351
01/02/2012 27.00p 27.00p 25.25p 26.25p 45167
31/01/2012 27.00p 27.00p 26.75p 27.00p 182
30/01/2012 27.00p 27.00p 26.75p 27.00p 6072
27/01/2012 27.00p 27.80p 26.25p 27.00p 25175
26/01/2012 27.00p 27.00p 26.75p 27.00p 797
25/01/2012 27.00p 27.80p 26.75p 27.00p 10025
24/01/2012 27.50p 27.50p 26.60p 27.00p 14838
23/01/2012 27.50p 27.50p 27.20p 27.50p 10577
20/01/2012 27.50p 27.50p 27.13p 27.50p 7023
19/01/2012 27.50p 28.70p 27.13p 27.50p 6429
18/01/2012 27.50p 28.70p 26.90p 27.50p 136
17/01/2012 27.50p 27.50p 26.90p 27.50p 1589
16/01/2012 28.50p 28.90p 27.50p 27.50p 8761
13/01/2012 29.50p 29.50p 28.50p 28.50p 11287
12/01/2012 30.00p 30.00p 29.15p 29.50p 430
11/01/2012 27.00p 30.95p 27.00p 30.00p 55682
10/01/2012 25.50p 28.00p 25.25p 27.00p 45855
09/01/2012 25.50p 25.50p 25.20p 25.50p 205
06/01/2012 25.50p 26.00p 25.25p 25.50p 3740
05/01/2012 29.50p 29.50p 25.10p 25.50p 105504
04/01/2012 28.50p 32.90p 27.00p 29.50p 254666
03/01/2012 23.00p 32.00p 23.00p 28.50p 188969
30/12/2011 19.00p 24.00p 19.00p 23.25p 158984
29/12/2011 15.00p 20.00p 14.00p 19.00p 229265
28/12/2011 15.00p 15.00p 14.00p 15.00p 7732
23/12/2011 15.00p 15.00p 14.00p 15.00p 6800
22/12/2011 15.00p 15.00p 14.00p 15.00p 3488
21/12/2011 15.75p 15.75p 14.50p 15.00p 10200
20/12/2011 15.75p 15.75p 14.50p 15.75p 20043
19/12/2011 15.75p 15.75p 14.60p 15.75p 1290
16/12/2011 15.75p 16.50p 14.50p 15.75p 0
15/12/2011 16.50p 16.50p 14.50p 15.75p 14250
14/12/2011 16.50p 16.50p 15.50p 16.50p 2000
13/12/2011 16.50p 16.50p 15.50p 16.50p 44718
12/12/2011 16.50p 16.50p 15.50p 16.50p 2671
09/12/2011 16.50p 16.50p 15.50p 16.50p 0
08/12/2011 16.50p 16.50p 15.50p 16.50p 0
07/12/2011 16.50p 16.50p 15.50p 16.50p 225
06/12/2011 16.50p 16.50p 15.50p 16.50p 0
05/12/2011 16.50p 16.50p 15.50p 16.50p 0
02/12/2011 16.25p 16.50p 15.50p 16.50p 59
01/12/2011 16.25p 16.25p 15.50p 16.25p 0
30/11/2011 16.25p 16.25p 15.50p 16.25p 1617
29/11/2011 16.50p 16.50p 15.50p 16.25p 3612
28/11/2011 16.50p 16.50p 15.50p 16.50p 275
25/11/2011 16.50p 16.50p 15.60p 16.50p 7345
24/11/2011 16.50p 16.50p 15.60p 16.50p 10922
23/11/2011 17.00p 17.00p 15.60p 16.50p 6632
22/11/2011 17.00p 17.00p 16.50p 17.00p 826
21/11/2011 17.00p 17.00p 16.50p 17.00p 955
18/11/2011 17.00p 17.00p 16.50p 17.00p 679
17/11/2011 17.00p 17.00p 16.50p 17.00p 644
16/11/2011 17.25p 17.25p 16.50p 17.00p 183
15/11/2011 18.00p 18.00p 16.50p 17.25p 3998
14/11/2011 18.00p 18.00p 16.65p 18.00p 430
11/11/2011 17.25p 18.00p 16.50p 18.00p 15068
10/11/2011 17.25p 17.25p 17.00p 17.25p 34790
09/11/2011 17.25p 17.70p 16.60p 17.25p 9601
08/11/2011 19.50p 19.50p 13.00p 17.25p 161852
07/11/2011 19.50p 19.50p 18.50p 19.50p 17506
04/11/2011 19.00p 20.10p 17.60p 19.50p 9621
03/11/2011 18.25p 19.25p 18.00p 18.25p 0
02/11/2011 18.25p 19.25p 18.00p 18.25p 0
01/11/2011 18.25p 19.25p 18.00p 18.25p 0
31/10/2011 19.25p 19.25p 18.00p 18.25p 4665
28/10/2011 19.25p 19.25p 18.03p 19.25p 3077
27/10/2011 19.25p 19.25p 18.03p 19.25p 5804
26/10/2011 19.25p 19.25p 18.03p 19.25p 95
25/10/2011 19.25p 19.25p 18.03p 19.25p 1329
24/10/2011 19.25p 19.25p 18.13p 19.25p 4192
21/10/2011 19.25p 19.25p 18.13p 19.25p 2150
20/10/2011 19.50p 19.50p 18.61p 19.50p 0
19/10/2011 19.50p 19.50p 18.61p 19.50p 594
18/10/2011 19.50p 19.50p 18.61p 19.50p 645
17/10/2011 19.50p 19.50p 19.30p 19.50p 0
14/10/2011 19.50p 19.50p 19.30p 19.50p 316
13/10/2011 19.50p 19.50p 18.60p 19.50p 0
12/10/2011 19.50p 19.50p 18.60p 19.50p 549
11/10/2011 19.50p 19.50p 18.60p 19.50p 466
10/10/2011 19.50p 19.50p 18.60p 19.50p 644
07/10/2011 19.50p 20.00p 18.60p 19.50p 3493
06/10/2011 19.50p 19.50p 18.60p 19.50p 752
05/10/2011 19.75p 19.75p 18.60p 19.50p 8584
04/10/2011 19.75p 19.75p 19.08p 19.75p 1177
03/10/2011 19.25p 20.19p 19.08p 19.75p 60059
30/09/2011 19.25p 19.50p 19.00p 19.25p 1345
29/09/2011 22.25p 22.25p 18.00p 19.25p 125041
28/09/2011 22.25p 22.25p 22.00p 22.25p 1073
27/09/2011 22.25p 24.25p 22.00p 22.25p 0
26/09/2011 23.75p 24.25p 22.00p 22.25p 7414
23/09/2011 25.00p 25.00p 23.00p 24.25p 9000
22/09/2011 25.25p 25.25p 24.50p 25.00p 1821
21/09/2011 25.25p 25.25p 24.55p 25.25p 0
20/09/2011 25.25p 25.25p 24.55p 25.25p 322
19/09/2011 25.75p 25.75p 24.50p 25.25p 7231
16/09/2011 25.25p 25.25p 24.55p 25.25p 120
15/09/2011 25.25p 25.51p 24.55p 25.25p 5004
14/09/2011 26.25p 26.25p 24.50p 25.25p 47283

*Close Price adjusted for both dividends and splits