Pembridge Resources (PERE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/01/2018 1.38p 1.38p 1.35p 1.38p 43
10/01/2018 1.38p 1.38p 1.38p 1.38p 135372
09/01/2018 1.38p 1.38p 1.38p 1.38p 53000
08/01/2018 1.40p 1.43p 1.31p 1.38p 1275832
05/01/2018 1.43p 1.43p 1.40p 1.40p 30000
04/01/2018 1.45p 1.45p 1.43p 1.43p 0
03/01/2018 1.45p 1.50p 1.40p 1.45p 2064342
02/01/2018 1.45p 1.49p 1.41p 1.45p 126606
29/12/2017 1.45p 1.45p 1.42p 1.45p 40000
28/12/2017 1.45p 1.50p 1.40p 1.45p 700000
27/12/2017 1.48p 1.48p 1.40p 1.45p 285259
22/12/2017 1.48p 1.48p 1.45p 1.48p 376503
21/12/2017 1.48p 1.48p 1.45p 1.48p 744351
20/12/2017 1.48p 1.49p 1.48p 1.48p 293490
19/12/2017 1.48p 1.48p 1.45p 1.48p 500000
18/12/2017 1.45p 1.50p 1.45p 1.48p 1030000
15/12/2017 1.48p 1.49p 1.40p 1.45p 202626
14/12/2017 1.38p 1.48p 1.37p 1.48p 1594418
13/12/2017 1.38p 1.38p 1.31p 1.38p 508898
12/12/2017 1.38p 1.38p 1.35p 1.38p 100000
11/12/2017 1.30p 1.40p 1.28p 1.38p 1610528
08/12/2017 1.28p 1.35p 1.25p 1.30p 2416930
07/12/2017 1.30p 1.30p 1.26p 1.28p 1417695
06/12/2017 1.30p 1.30p 1.30p 1.30p 0
05/12/2017 1.35p 1.35p 1.25p 1.30p 1665051
04/12/2017 1.35p 1.40p 1.30p 1.35p 785113
01/12/2017 1.30p 1.35p 1.27p 1.35p 266299
30/11/2017 1.38p 1.38p 1.30p 1.30p 840865
29/11/2017 1.38p 1.38p 1.36p 1.38p 96
28/11/2017 1.38p 1.40p 1.36p 1.38p 45890
27/11/2017 1.38p 1.38p 1.35p 1.38p 150000
24/11/2017 1.38p 1.38p 1.36p 1.38p 159041
23/11/2017 1.38p 1.38p 1.36p 1.38p 9273
22/11/2017 1.38p 1.40p 1.36p 1.38p 70246
21/11/2017 1.38p 1.38p 1.38p 1.38p 2500000
20/11/2017 1.38p 1.40p 1.38p 1.38p 241258
17/11/2017 1.38p 1.40p 1.38p 1.38p 576391
16/11/2017 1.43p 1.43p 1.32p 1.38p 2207070
15/11/2017 1.43p 1.43p 1.41p 1.43p 52910
14/11/2017 1.43p 1.45p 1.43p 1.43p 112253
13/11/2017 1.43p 1.45p 1.43p 1.43p 200000
10/11/2017 1.43p 1.45p 1.36p 1.43p 3848793
09/11/2017 1.43p 1.45p 1.40p 1.43p 768152
08/11/2017 1.48p 1.49p 1.43p 1.43p 1008427
07/11/2017 1.48p 1.48p 1.35p 1.48p 1162500
06/11/2017 1.48p 1.48p 1.48p 1.48p 0
03/11/2017 1.48p 1.49p 1.45p 1.48p 1067449
02/11/2017 1.48p 1.48p 1.48p 1.48p 500000
01/11/2017 1.48p 1.48p 1.48p 1.48p 0
31/10/2017 1.45p 1.50p 1.35p 1.48p 2254176
30/10/2017 1.48p 1.48p 1.40p 1.45p 281626
27/10/2017 1.53p 1.55p 1.45p 1.48p 1093116
26/10/2017 1.53p 1.53p 1.50p 1.53p 173988
25/10/2017 1.50p 1.54p 1.47p 1.54p 1179254
24/10/2017 1.53p 1.53p 1.50p 1.50p 54183
23/10/2017 1.55p 1.55p 1.50p 1.53p 797500
20/10/2017 1.55p 1.55p 1.52p 1.55p 2202574
19/10/2017 1.50p 1.58p 1.50p 1.55p 5526124
18/10/2017 1.48p 1.55p 1.45p 1.50p 3785651
17/10/2017 1.48p 1.51p 1.40p 1.48p 1530578
16/10/2017 1.48p 1.55p 1.42p 1.48p 928254
13/10/2017 1.48p 1.48p 1.48p 1.48p 67000
12/10/2017 1.43p 1.48p 1.43p 1.48p 372675
11/10/2017 1.50p 1.50p 1.43p 1.43p 1234875
10/10/2017 1.50p 1.50p 1.50p 1.50p 258886
09/10/2017 1.63p 1.53p 1.50p 1.50p 470701
06/10/2017 1.40p 1.53p 1.40p 1.53p 2182715
05/10/2017 1.38p 1.40p 1.38p 1.40p 386391
04/10/2017 1.35p 1.38p 1.35p 1.38p 308915
03/10/2017 1.35p 1.35p 1.35p 1.35p 0
02/10/2017 1.35p 1.35p 1.35p 1.35p 167390
29/09/2017 1.33p 1.35p 1.33p 1.35p 468089
28/09/2017 1.28p 1.33p 1.28p 1.33p 2000272
27/09/2017 1.33p 1.33p 1.28p 1.28p 1577851
26/09/2017 1.33p 1.33p 1.33p 1.33p 1378791
25/09/2017 1.28p 1.33p 1.28p 1.33p 892016
22/09/2017 1.35p 1.35p 1.23p 1.28p 1388096
21/09/2017 1.43p 1.43p 1.35p 1.35p 896159
20/09/2017 1.43p 1.43p 1.43p 1.43p 704135
19/09/2017 1.43p 1.43p 1.43p 1.43p 156250
18/09/2017 1.43p 1.43p 1.43p 1.43p 150000
15/09/2017 1.43p 1.43p 1.43p 1.43p 910503
14/09/2017 1.43p 1.43p 1.43p 1.43p 957635
13/09/2017 1.43p 1.43p 1.43p 1.43p 0
12/09/2017 1.43p 1.43p 1.43p 1.43p 80624
11/09/2017 1.43p 1.43p 1.43p 1.43p 603709
08/09/2017 1.43p 1.43p 1.43p 1.43p 165341
07/09/2017 1.43p 1.43p 1.43p 1.43p 239485
06/09/2017 1.43p 1.43p 1.43p 1.43p 2884636
05/09/2017 1.38p 1.43p 1.38p 1.43p 942061
04/09/2017 1.43p 1.43p 1.38p 1.38p 148888
01/09/2017 1.43p 1.43p 1.43p 1.43p 828653
31/08/2017 1.35p 1.43p 1.35p 1.43p 656695
30/08/2017 1.35p 1.35p 1.35p 1.35p 96592
29/08/2017 1.53p 1.53p 1.35p 1.35p 2089080
25/08/2017 1.53p 1.53p 1.53p 1.53p 291818
24/08/2017 1.53p 1.54p 1.53p 1.53p 90000
23/08/2017 1.53p 1.54p 1.53p 1.53p 7291
22/08/2017 1.53p 1.55p 1.53p 1.53p 2571834
21/08/2017 1.88p 2.50p 1.53p 1.53p 51572548
18/08/2017 2.38p 2.50p 2.50p 2.50p 0
17/08/2017 2.38p 2.50p 2.50p 2.50p 0
16/08/2017 2.38p 2.50p 2.50p 2.50p 0
15/08/2017 2.38p 2.50p 2.50p 2.50p 0
14/08/2017 2.38p 2.50p 2.50p 2.50p 0
11/08/2017 2.38p 2.50p 2.50p 2.50p 0
10/08/2017 2.38p 2.50p 2.50p 2.50p 0
09/08/2017 2.38p 2.50p 2.50p 2.50p 0
08/08/2017 2.38p 2.50p 2.50p 2.50p 0
07/08/2017 2.38p 2.50p 2.50p 2.50p 0
04/08/2017 2.38p 2.50p 2.50p 2.50p 0
03/08/2017 2.38p 2.50p 2.50p 2.50p 0
02/08/2017 2.38p 2.50p 2.50p 2.50p 0
01/08/2017 2.38p 2.50p 2.50p 2.50p 0
31/07/2017 2.38p 2.50p 2.50p 2.50p 0
28/07/2017 2.38p 2.50p 2.50p 2.50p 0
27/07/2017 2.38p 2.50p 2.50p 2.50p 0
26/07/2017 2.38p 2.50p 2.50p 2.50p 0
25/07/2017 2.38p 2.50p 2.50p 2.50p 0
24/07/2017 2.38p 2.50p 2.50p 2.50p 0
21/07/2017 2.38p 2.50p 2.50p 2.50p 0
20/07/2017 2.38p 2.50p 2.50p 2.50p 0
19/07/2017 2.38p 2.50p 2.50p 2.50p 0
18/07/2017 2.38p 2.50p 2.50p 2.50p 0
17/07/2017 2.38p 2.50p 2.50p 2.50p 0
14/07/2017 2.38p 2.50p 2.50p 2.50p 0
13/07/2017 2.38p 2.50p 2.50p 2.50p 0
12/07/2017 2.38p 2.50p 2.50p 2.50p 0
11/07/2017 2.38p 2.50p 2.50p 2.50p 0
10/07/2017 2.38p 2.50p 2.50p 2.50p 0
07/07/2017 2.38p 2.50p 2.50p 2.50p 0
06/07/2017 2.38p 2.50p 2.50p 2.50p 0
05/07/2017 2.38p 2.50p 2.50p 2.50p 0
04/07/2017 2.38p 2.50p 2.50p 2.50p 0
03/07/2017 2.38p 2.50p 2.50p 2.50p 0
30/06/2017 2.38p 2.50p 2.50p 2.50p 0
29/06/2017 2.38p 2.50p 2.50p 2.50p 0
28/06/2017 2.38p 2.50p 2.50p 2.50p 0
27/06/2017 2.38p 2.50p 2.50p 2.50p 0
26/06/2017 2.38p 2.50p 2.50p 2.50p 0
23/06/2017 2.38p 2.50p 2.50p 2.50p 0
22/06/2017 2.38p 2.50p 2.50p 2.50p 0
21/06/2017 2.38p 2.50p 2.50p 2.50p 0
20/06/2017 2.38p 2.50p 2.50p 2.50p 0
19/06/2017 2.38p 2.50p 2.50p 2.50p 0
16/06/2017 2.38p 2.50p 2.50p 2.50p 0
15/06/2017 2.38p 2.50p 2.50p 2.50p 0
14/06/2017 2.38p 2.72p 2.25p 2.50p 975264
13/06/2017 2.63p 2.63p 2.25p 2.38p 807531
12/06/2017 2.25p 2.75p 2.25p 2.63p 1982795
09/06/2017 2.25p 2.40p 2.22p 2.25p 526471
08/06/2017 2.13p 2.25p 2.13p 2.25p 377346
07/06/2017 2.13p 2.20p 2.02p 2.13p 189993
06/06/2017 2.13p 2.14p 2.00p 2.13p 114018
05/06/2017 2.13p 2.14p 2.03p 2.13p 285829
02/06/2017 2.25p 2.49p 2.05p 2.13p 925039
01/06/2017 2.13p 2.25p 2.13p 2.25p 134803
31/05/2017 1.88p 2.00p 1.86p 2.00p 1643097
30/05/2017 1.88p 1.95p 1.78p 1.88p 1547331
26/05/2017 1.88p 2.00p 1.78p 1.88p 1247053
25/05/2017 2.25p 2.40p 1.80p 2.05p 2128189
24/05/2017 2.13p 2.75p 2.10p 2.25p 2225031
23/05/2017 2.13p 2.15p 1.60p 2.13p 2794217
22/05/2017 3.00p 3.00p 1.63p 2.13p 4518722
19/05/2017 3.00p 3.09p 2.91p 3.00p 303767
18/05/2017 3.13p 3.13p 2.83p 3.00p 1382185
17/05/2017 3.13p 3.19p 3.08p 3.13p 387797
16/05/2017 3.13p 3.25p 3.01p 3.13p 2418998
15/05/2017 3.13p 3.40p 3.00p 3.13p 1670722
12/05/2017 3.13p 3.52p 3.00p 3.13p 2400158
11/05/2017 3.00p 3.22p 2.86p 3.13p 1187399
10/05/2017 3.00p 3.07p 2.83p 3.00p 181966
09/05/2017 3.13p 3.13p 3.00p 3.00p 428516
08/05/2017 2.50p 3.25p 2.32p 3.13p 2529917
05/05/2017 2.50p 2.65p 2.06p 2.50p 2116416
04/05/2017 2.88p 2.97p 2.25p 2.50p 2616962
03/05/2017 3.00p 3.21p 2.90p 3.13p 304787
02/05/2017 3.00p 3.08p 3.00p 3.00p 628198
28/04/2017 3.00p 3.00p 2.92p 3.00p 665343
27/04/2017 3.00p 3.13p 2.91p 3.00p 355385
26/04/2017 3.00p 3.17p 2.92p 3.00p 141720
25/04/2017 2.88p 3.13p 2.81p 3.00p 917943
24/04/2017 3.13p 3.13p 2.75p 2.88p 773913
21/04/2017 3.13p 3.19p 3.00p 3.13p 699762
20/04/2017 3.38p 3.38p 3.05p 3.25p 796045
19/04/2017 3.50p 3.60p 3.05p 3.38p 1246906
18/04/2017 3.13p 3.60p 3.13p 3.50p 1061303
13/04/2017 3.25p 3.25p 3.00p 3.13p 250390
12/04/2017 3.50p 3.75p 3.00p 3.25p 2270558
11/04/2017 3.25p 3.79p 3.06p 3.50p 1476124
10/04/2017 3.00p 3.70p 3.00p 3.25p 760290
07/04/2017 2.75p 3.59p 2.50p 3.00p 7984744
06/04/2017 2.88p 3.00p 2.57p 2.75p 1173242
05/04/2017 2.88p 2.90p 2.55p 2.88p 1212618
04/04/2017 2.88p 3.00p 2.71p 2.88p 1148314
03/04/2017 3.13p 3.25p 2.85p 2.88p 1837719
31/03/2017 2.50p 3.20p 2.50p 3.13p 3828945
30/03/2017 2.25p 2.67p 2.11p 2.50p 2741619
29/03/2017 2.25p 2.40p 2.10p 2.25p 396789
28/03/2017 2.38p 2.43p 2.05p 2.25p 607223

*Close Price adjusted for both dividends and splits