Pembridge Resources (PERE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/09/2011 26.37p 27.00p 25.52p 26.25p 2102
12/09/2011 26.50p 26.50p 25.60p 26.37p 2102
09/09/2011 26.50p 26.65p 25.50p 26.50p 0
08/09/2011 26.50p 26.65p 25.50p 26.50p 6235
07/09/2011 26.50p 27.00p 25.50p 26.50p 5970
06/09/2011 26.50p 26.70p 25.50p 26.50p 1603
05/09/2011 26.50p 26.78p 25.50p 26.50p 374
02/09/2011 26.50p 27.17p 26.50p 26.50p 6423
01/09/2011 25.75p 26.50p 25.50p 26.50p 13133
31/08/2011 26.25p 26.46p 25.50p 25.75p 9687
30/08/2011 27.13p 27.17p 25.50p 26.25p 22776
26/08/2011 27.13p 27.21p 27.00p 27.13p 3543
25/08/2011 27.13p 27.13p 27.05p 27.13p 2128
24/08/2011 27.13p 27.19p 27.13p 27.13p 128
23/08/2011 27.13p 27.20p 27.02p 27.13p 8676
22/08/2011 27.13p 27.25p 26.00p 27.13p 21666
19/08/2011 28.00p 28.00p 27.00p 27.13p 24937
18/08/2011 30.50p 31.00p 27.00p 28.00p 31087
17/08/2011 32.00p 32.40p 30.00p 31.00p 1985
16/08/2011 31.50p 32.40p 30.27p 32.00p 409662
15/08/2011 31.50p 31.80p 30.30p 31.50p 5777
12/08/2011 31.50p 31.80p 30.27p 31.50p 4675
11/08/2011 33.00p 33.00p 30.00p 31.50p 18103
10/08/2011 33.50p 34.00p 33.00p 33.00p 6879
09/08/2011 34.00p 34.00p 33.00p 33.50p 8452
08/08/2011 35.00p 35.00p 33.00p 34.00p 6684
05/08/2011 37.50p 38.00p 34.00p 35.50p 5753
04/08/2011 38.00p 38.20p 37.00p 38.00p 3720
03/08/2011 38.00p 39.16p 36.13p 38.00p 711
02/08/2011 43.00p 43.00p 36.07p 37.00p 24109
01/08/2011 39.50p 43.78p 39.50p 43.00p 62280

*Close Price adjusted for both dividends and splits