Pensana (PRE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
24/12/2025 90.00p 95.40p 88.20p 88.80p 341020
23/12/2025 95.40p 95.40p 90.00p 91.00p 993542
22/12/2025 93.20p 96.00p 90.20p 93.80p 829193
19/12/2025 90.00p 95.00p 88.60p 94.80p 1217357
18/12/2025 89.20p 92.20p 85.20p 88.00p 345922
17/12/2025 90.80p 93.80p 88.20p 89.20p 568482
16/12/2025 95.00p 98.75p 90.00p 90.00p 489389
15/12/2025 100.50p 102.00p 94.60p 96.00p 300544
12/12/2025 96.00p 105.00p 94.00p 100.00p 597208
11/12/2025 96.20p 97.57p 91.80p 93.40p 624891
10/12/2025 95.00p 99.40p 94.89p 95.80p 612285
09/12/2025 99.40p 101.19p 92.40p 95.00p 737862
08/12/2025 103.00p 103.50p 97.20p 98.60p 918626
05/12/2025 102.00p 106.50p 100.00p 103.50p 435329
04/12/2025 102.50p 106.00p 100.00p 101.50p 651726
03/12/2025 98.20p 104.50p 97.20p 102.50p 685867
02/12/2025 101.00p 101.00p 93.88p 97.20p 575022
01/12/2025 98.20p 100.00p 95.60p 96.20p 405727
28/11/2025 99.00p 99.60p 95.85p 97.80p 323899
27/11/2025 92.40p 100.00p 92.40p 97.60p 1808630
26/11/2025 90.00p 92.00p 85.97p 90.40p 1357502
25/11/2025 88.80p 90.80p 86.40p 88.00p 701915
24/11/2025 90.40p 93.60p 89.20p 90.00p 572391
21/11/2025 90.80p 94.20p 86.80p 89.40p 1095697
20/11/2025 98.20p 101.00p 93.00p 94.20p 480730
19/11/2025 92.00p 99.18p 92.00p 97.00p 542084
18/11/2025 92.00p 94.20p 84.60p 94.00p 1367469
17/11/2025 98.00p 108.00p 93.20p 93.20p 898165
14/11/2025 98.00p 98.00p 90.39p 95.40p 1561156
13/11/2025 102.00p 106.00p 97.20p 99.20p 799350
12/11/2025 106.00p 109.00p 98.80p 101.00p 647904
11/11/2025 102.00p 109.50p 101.00p 106.50p 865627
10/11/2025 103.00p 110.50p 101.00p 101.00p 1425573
07/11/2025 98.00p 105.50p 97.60p 100.50p 927311
06/11/2025 100.00p 102.50p 93.40p 97.60p 1027578
05/11/2025 104.00p 107.00p 98.67p 101.00p 1150463
04/11/2025 112.00p 114.50p 102.00p 105.50p 2154759
03/11/2025 121.50p 126.00p 110.00p 112.00p 1653863
31/10/2025 110.00p 129.50p 106.50p 121.50p 2166448
30/10/2025 108.50p 116.00p 101.26p 106.50p 3433809
29/10/2025 123.00p 127.00p 105.50p 109.50p 1173127
28/10/2025 114.00p 128.00p 112.00p 121.00p 2139800
27/10/2025 133.50p 139.00p 111.00p 113.00p 2687972
24/10/2025 133.00p 138.50p 129.50p 135.00p 558928
23/10/2025 131.00p 140.00p 130.00p 135.50p 829689
22/10/2025 137.00p 143.00p 129.00p 129.50p 1566723
21/10/2025 141.50p 145.50p 121.00p 132.50p 2417915
20/10/2025 151.50p 152.50p 134.00p 139.50p 3298781
17/10/2025 178.00p 178.00p 146.50p 153.50p 3961972
16/10/2025 169.50p 184.50p 162.00p 181.00p 1839346
15/10/2025 175.00p 179.00p 167.00p 167.00p 1315407
14/10/2025 163.50p 174.50p 158.00p 174.00p 1609609
13/10/2025 146.00p 165.00p 144.00p 165.00p 2061045
10/10/2025 153.00p 154.50p 143.50p 147.00p 900140
09/10/2025 149.50p 155.00p 141.00p 153.00p 1113385
08/10/2025 147.00p 156.00p 142.31p 151.00p 1144171
07/10/2025 141.00p 148.00p 139.00p 146.50p 630520
06/10/2025 140.50p 147.50p 136.95p 139.00p 1463157
03/10/2025 141.00p 142.50p 135.00p 137.00p 448791
02/10/2025 135.00p 143.00p 131.50p 138.50p 875158
01/10/2025 137.00p 138.98p 129.50p 132.00p 831403
30/09/2025 127.50p 141.50p 127.50p 139.00p 1661558
29/09/2025 131.00p 137.00p 126.00p 126.50p 606710
26/09/2025 131.50p 136.00p 131.00p 135.00p 996068
25/09/2025 132.00p 134.00p 124.50p 132.50p 550067
24/09/2025 124.00p 133.50p 121.00p 131.00p 851346
23/09/2025 131.00p 131.00p 122.00p 124.00p 410256
22/09/2025 127.00p 135.00p 123.50p 126.50p 755948
19/09/2025 121.50p 133.50p 121.50p 130.00p 789820
18/09/2025 132.50p 136.50p 117.00p 123.50p 956556
17/09/2025 124.00p 130.50p 123.50p 129.50p 297940
16/09/2025 140.00p 140.00p 130.50p 125.00p 498032
15/09/2025 140.00p 144.50p 123.50p 130.50p 2013877
12/09/2025 119.00p 138.30p 116.50p 136.00p 2019136
11/09/2025 114.00p 114.50p 114.00p 120.00p 1082105
10/09/2025 114.00p 116.00p 107.00p 114.50p 739263
09/09/2025 126.00p 126.00p 112.00p 114.50p 1345275
08/09/2025 114.00p 130.00p 113.00p 125.50p 1858226
05/09/2025 119.00p 122.00p 113.00p 115.00p 658537
04/09/2025 122.00p 128.50p 112.50p 114.50p 1614670
03/09/2025 109.00p 123.50p 107.00p 120.50p 2090205
02/09/2025 116.00p 118.00p 103.00p 109.00p 1605337
01/09/2025 108.50p 123.50p 106.12p 116.00p 4019036
29/08/2025 98.60p 109.00p 97.20p 106.50p 1966979
28/08/2025 91.00p 100.00p 88.20p 99.00p 1468610
27/08/2025 85.00p 93.00p 85.00p 89.80p 1667860
26/08/2025 84.00p 86.60p 80.80p 85.80p 691781
22/08/2025 80.00p 84.80p 80.00p 84.80p 432451
21/08/2025 81.00p 84.80p 78.20p 82.20p 453173
20/08/2025 83.00p 85.80p 78.00p 80.00p 438471
19/08/2025 78.40p 85.76p 76.80p 83.60p 693371
18/08/2025 78.00p 80.60p 76.20p 78.20p 538398
15/08/2025 80.00p 80.00p 77.40p 78.60p 715008
14/08/2025 78.00p 82.80p 73.60p 79.40p 1211106
13/08/2025 75.00p 78.80p 73.40p 76.20p 227006
12/08/2025 78.00p 80.34p 73.60p 75.60p 781651
11/08/2025 73.00p 83.00p 72.40p 80.60p 1299480
08/08/2025 69.00p 77.00p 66.20p 74.00p 1221081
07/08/2025 70.60p 71.00p 66.00p 66.80p 288614
06/08/2025 71.00p 72.43p 68.20p 70.00p 516880
05/08/2025 69.80p 74.86p 67.20p 71.00p 963515
04/08/2025 70.40p 71.80p 65.21p 66.80p 621599
01/08/2025 70.00p 72.80p 69.00p 69.60p 476040
31/07/2025 71.00p 75.40p 70.00p 70.00p 210786
30/07/2025 74.80p 75.60p 70.20p 73.00p 688644
29/07/2025 75.00p 77.60p 70.39p 71.20p 1015571
28/07/2025 81.80p 83.60p 73.00p 75.00p 796071
25/07/2025 81.00p 87.00p 78.60p 82.40p 342978
24/07/2025 84.00p 85.00p 75.60p 81.40p 1131352
23/07/2025 91.00p 91.00p 81.45p 83.40p 486439
22/07/2025 90.00p 93.00p 85.00p 85.00p 644810
21/07/2025 87.00p 93.60p 83.80p 89.80p 1876837
18/07/2025 89.00p 89.67p 81.80p 85.80p 1223908
17/07/2025 82.00p 90.00p 78.20p 87.40p 1401297
16/07/2025 84.00p 84.00p 79.98p 80.20p 717481
15/07/2025 81.60p 85.00p 78.60p 82.60p 1413253
14/07/2025 73.20p 83.00p 73.20p 80.00p 1792328
11/07/2025 74.00p 81.60p 73.20p 74.60p 1465388
10/07/2025 74.60p 77.00p 71.20p 74.00p 919641
09/07/2025 67.80p 74.00p 64.38p 72.00p 1591516
08/07/2025 62.80p 68.00p 60.26p 64.20p 1105837
07/07/2025 61.00p 67.00p 59.60p 60.20p 570894
04/07/2025 60.00p 61.60p 58.80p 61.00p 240133
03/07/2025 57.00p 61.20p 56.80p 60.00p 700271
02/07/2025 59.80p 60.20p 56.11p 57.00p 536867
01/07/2025 61.00p 62.79p 58.00p 60.80p 693438
30/06/2025 62.00p 63.60p 59.40p 60.60p 456448
27/06/2025 63.60p 63.60p 59.20p 61.00p 145806
26/06/2025 60.00p 63.80p 58.00p 61.00p 785178
25/06/2025 63.60p 65.00p 58.00p 61.20p 1226985
24/06/2025 63.00p 66.00p 62.40p 63.60p 700729
23/06/2025 68.00p 68.60p 62.00p 62.20p 1306227
20/06/2025 68.00p 70.80p 64.00p 65.00p 1136932
19/06/2025 60.40p 69.00p 60.40p 68.00p 2397543
18/06/2025 60.00p 63.00p 57.00p 62.00p 673513
17/06/2025 61.00p 64.00p 58.00p 59.00p 1442576
16/06/2025 55.00p 62.00p 55.00p 60.80p 1571849
13/06/2025 50.40p 55.00p 49.00p 54.60p 705289
12/06/2025 48.40p 50.95p 48.40p 50.40p 601921
11/06/2025 52.20p 54.40p 48.00p 49.00p 1204766
10/06/2025 54.40p 57.00p 52.20p 52.20p 952334
09/06/2025 57.00p 57.00p 51.63p 55.30p 1178519
06/06/2025 51.00p 56.60p 48.50p 54.00p 2121193
05/06/2025 43.00p 50.60p 41.10p 50.00p 2022165
04/06/2025 41.50p 43.90p 40.20p 42.20p 877118
03/06/2025 41.00p 44.30p 39.20p 41.00p 2660500
02/06/2025 39.30p 40.80p 38.10p 40.00p 854602
30/05/2025 36.70p 40.00p 36.70p 38.00p 1040334
29/05/2025 38.80p 38.90p 36.10p 36.10p 644240
28/05/2025 35.90p 38.90p 35.50p 38.90p 769621
27/05/2025 36.70p 36.90p 35.30p 35.50p 257036
23/05/2025 37.00p 37.90p 35.20p 36.50p 585200
22/05/2025 36.00p 38.00p 36.00p 37.20p 259689
21/05/2025 37.90p 38.00p 36.60p 37.80p 97358
20/05/2025 40.90p 40.90p 37.00p 38.00p 515200
19/05/2025 38.50p 40.90p 38.50p 39.00p 860294
16/05/2025 38.00p 40.00p 36.44p 38.80p 658896
15/05/2025 35.70p 38.00p 35.70p 38.00p 1153472
14/05/2025 36.70p 37.00p 35.60p 36.70p 665327
13/05/2025 34.60p 37.00p 34.60p 37.00p 1038176
12/05/2025 35.40p 36.00p 33.00p 34.80p 855913
09/05/2025 28.50p 36.00p 27.90p 34.80p 2510833
08/05/2025 29.40p 29.70p 26.60p 27.80p 761034
07/05/2025 30.30p 31.54p 27.70p 28.50p 476837
06/05/2025 31.40p 31.50p 28.70p 29.40p 743360
02/05/2025 27.30p 31.30p 27.20p 30.80p 326583
01/05/2025 29.00p 31.30p 27.00p 27.95p 533651
30/04/2025 29.50p 30.90p 28.90p 28.90p 511949
29/04/2025 31.80p 32.70p 29.00p 30.60p 551436
28/04/2025 31.30p 33.20p 30.00p 31.00p 345753
25/04/2025 31.10p 33.30p 31.10p 32.00p 465909
24/04/2025 32.10p 34.20p 31.10p 32.00p 425889
23/04/2025 35.70p 35.85p 33.00p 34.00p 580054
22/04/2025 35.40p 36.80p 34.80p 35.70p 297892
17/04/2025 37.00p 37.50p 35.00p 35.10p 1367828
16/04/2025 36.10p 37.40p 34.41p 37.00p 1457754
15/04/2025 37.20p 39.00p 36.00p 36.10p 1126903
14/04/2025 33.00p 38.00p 33.00p 38.00p 2186789
11/04/2025 33.00p 35.12p 33.00p 33.10p 774644
10/04/2025 33.00p 36.60p 29.02p 33.00p 2469251
09/04/2025 28.00p 33.00p 26.60p 33.00p 957842
08/04/2025 28.00p 29.62p 27.50p 28.20p 1072693
07/04/2025 24.90p 28.50p 23.50p 27.60p 2335915
04/04/2025 23.00p 26.00p 22.86p 25.20p 2225669
03/04/2025 22.40p 23.00p 22.32p 23.00p 985746
02/04/2025 23.00p 24.72p 22.10p 22.40p 968663
01/04/2025 22.40p 23.00p 22.20p 23.00p 717681
31/03/2025 23.20p 23.90p 22.10p 22.10p 747992
28/03/2025 24.20p 24.90p 22.60p 23.00p 1144752
27/03/2025 24.50p 24.50p 23.80p 24.50p 356436
26/03/2025 24.30p 24.50p 23.60p 24.40p 650356
25/03/2025 25.00p 25.00p 23.50p 24.20p 595332
24/03/2025 25.80p 26.77p 24.90p 25.40p 969137
21/03/2025 26.10p 30.00p 25.15p 25.80p 2098779
20/03/2025 30.00p 30.50p 26.50p 28.00p 1685978
19/03/2025 33.60p 35.00p 28.90p 30.00p 3579535
18/03/2025 29.00p 40.90p 29.00p 34.60p 5059282
17/03/2025 20.00p 27.90p 20.00p 27.90p 2403554
14/03/2025 17.40p 21.00p 17.10p 20.00p 1224710
13/03/2025 18.25p 18.25p 16.00p 16.00p 193385

*Close Price adjusted for both dividends and splits