Pensana (PRE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/11/2024 31.00p 32.00p 30.10p 31.60p 760185
21/11/2024 29.70p 31.00p 28.10p 30.30p 1016561
20/11/2024 28.90p 31.00p 28.50p 29.65p 1903675
19/11/2024 28.40p 29.00p 27.10p 28.60p 1142694
18/11/2024 27.50p 28.50p 27.02p 27.55p 1773832
15/11/2024 26.50p 27.94p 26.40p 27.60p 874095
14/11/2024 26.50p 27.40p 26.14p 27.20p 673920
13/11/2024 27.10p 27.60p 26.10p 26.50p 1170284
12/11/2024 26.00p 28.00p 25.60p 27.55p 1089452
11/11/2024 24.00p 27.90p 23.40p 26.50p 1713147
08/11/2024 25.40p 25.50p 23.40p 24.20p 544728
07/11/2024 24.00p 25.50p 24.00p 24.80p 618987
06/11/2024 24.00p 25.20p 23.10p 24.75p 252436
05/11/2024 23.90p 25.00p 22.20p 24.50p 268291
04/11/2024 23.50p 24.48p 22.20p 24.10p 542204
01/11/2024 22.00p 23.65p 21.00p 23.65p 630896
31/10/2024 21.50p 21.90p 21.00p 21.75p 784572
30/10/2024 21.00p 21.00p 19.77p 20.75p 1126799
29/10/2024 19.25p 20.50p 19.25p 20.50p 394456
28/10/2024 18.50p 19.30p 18.50p 18.85p 771005
25/10/2024 18.45p 19.95p 17.50p 18.38p 737796
24/10/2024 19.85p 19.95p 18.55p 19.50p 1631758
23/10/2024 21.60p 21.60p 19.10p 19.50p 610882
22/10/2024 22.60p 24.80p 20.49p 20.80p 1721591
21/10/2024 25.10p 25.10p 22.90p 23.15p 1246999
18/10/2024 23.60p 25.10p 23.18p 25.10p 970533
17/10/2024 24.30p 24.30p 23.00p 24.20p 614819
16/10/2024 23.00p 24.40p 23.00p 23.65p 656451
15/10/2024 23.10p 23.80p 23.00p 23.80p 297747
14/10/2024 24.00p 24.50p 23.30p 23.35p 984634
11/10/2024 24.60p 24.60p 23.30p 23.80p 38046
10/10/2024 24.50p 24.90p 23.30p 24.15p 85681
09/10/2024 24.50p 25.00p 23.40p 24.25p 28974
08/10/2024 23.60p 25.40p 23.30p 24.50p 241756
07/10/2024 24.00p 25.50p 23.10p 24.90p 1286967
04/10/2024 22.90p 23.90p 22.10p 23.50p 380214
03/10/2024 25.50p 25.50p 23.10p 23.30p 802297
02/10/2024 25.50p 26.00p 25.00p 25.00p 855722
01/10/2024 24.50p 25.25p 23.10p 25.25p 466288
30/09/2024 24.00p 25.00p 24.00p 24.50p 726447
27/09/2024 24.00p 24.80p 22.00p 24.00p 1687763
26/09/2024 24.60p 27.00p 22.50p 24.90p 1102876
25/09/2024 21.00p 26.00p 20.40p 24.60p 2197457
24/09/2024 18.50p 21.00p 17.70p 20.40p 2209261
23/09/2024 18.00p 19.00p 16.55p 18.50p 1103583
20/09/2024 16.55p 17.80p 16.27p 17.55p 662278
19/09/2024 13.50p 17.49p 13.50p 16.65p 618497
18/09/2024 15.40p 15.85p 13.00p 15.00p 257136
17/09/2024 15.50p 15.57p 13.55p 15.50p 615451
16/09/2024 15.00p 15.45p 13.65p 14.78p 272353
13/09/2024 14.95p 15.04p 14.75p 14.88p 110244
12/09/2024 15.45p 15.45p 13.62p 14.95p 837243
11/09/2024 14.95p 14.95p 13.85p 14.30p 34997
10/09/2024 14.45p 14.95p 14.15p 14.45p 1085181
09/09/2024 14.95p 14.98p 14.00p 14.62p 505270
06/09/2024 13.00p 14.10p 13.00p 13.60p 249738
05/09/2024 14.25p 14.95p 13.50p 14.30p 1255889
04/09/2024 14.00p 14.50p 13.55p 14.08p 807524
03/09/2024 14.85p 14.85p 14.00p 14.05p 1056194
02/09/2024 14.50p 14.90p 13.55p 14.90p 1701824
30/08/2024 15.00p 15.25p 14.50p 14.70p 408335
29/08/2024 15.00p 15.50p 14.55p 15.15p 523497
28/08/2024 15.45p 15.50p 15.00p 15.00p 1634289
27/08/2024 15.00p 15.50p 14.61p 14.83p 889243
23/08/2024 14.45p 14.95p 14.25p 14.65p 543213
22/08/2024 14.90p 14.95p 13.95p 14.25p 735395
21/08/2024 13.95p 13.95p 13.05p 13.88p 953476
20/08/2024 14.45p 14.45p 13.70p 14.08p 56721
19/08/2024 13.65p 14.45p 13.60p 14.23p 79788
16/08/2024 14.45p 14.46p 13.50p 13.90p 552992
15/08/2024 14.50p 14.95p 13.00p 13.20p 400977
14/08/2024 14.75p 15.45p 13.25p 13.40p 1067712
13/08/2024 15.50p 15.50p 14.48p 14.65p 1397366
12/08/2024 15.95p 15.95p 14.35p 15.55p 65002
09/08/2024 14.95p 16.00p 14.15p 14.27p 250036
08/08/2024 15.25p 16.35p 14.50p 14.73p 1433487
07/08/2024 14.50p 16.35p 14.05p 15.58p 530383
06/08/2024 14.70p 14.72p 14.05p 14.35p 877689
05/08/2024 15.10p 16.45p 14.00p 14.73p 1323377
02/08/2024 16.95p 16.95p 15.15p 16.45p 711113
01/08/2024 17.00p 17.00p 16.00p 16.50p 754151
31/07/2024 15.65p 16.50p 15.55p 16.13p 1199597
30/07/2024 15.25p 15.95p 15.25p 15.70p 785415
29/07/2024 15.30p 15.85p 14.70p 15.08p 517102
26/07/2024 15.00p 15.80p 14.72p 15.50p 565541
25/07/2024 15.00p 15.45p 14.40p 15.40p 616349
24/07/2024 15.50p 15.51p 15.00p 15.18p 781548
23/07/2024 16.25p 16.55p 15.50p 15.83p 631471
22/07/2024 16.75p 17.95p 16.23p 16.47p 858097
19/07/2024 18.00p 18.00p 16.56p 16.90p 941966
18/07/2024 17.50p 17.50p 16.05p 17.30p 255970
17/07/2024 17.00p 17.50p 16.35p 17.00p 2617380
16/07/2024 17.00p 17.45p 16.66p 16.82p 423038
15/07/2024 18.50p 19.35p 16.85p 16.85p 305825
12/07/2024 18.30p 19.85p 18.00p 18.28p 1015182
11/07/2024 18.95p 19.95p 18.55p 18.78p 623825
10/07/2024 18.95p 19.45p 18.51p 19.23p 623669
09/07/2024 19.50p 19.75p 19.00p 19.18p 447684
08/07/2024 18.65p 19.95p 18.62p 19.25p 1197812
05/07/2024 19.05p 19.75p 18.30p 18.40p 277996
04/07/2024 19.00p 19.95p 18.00p 19.50p 740519
03/07/2024 19.50p 19.75p 18.70p 18.85p 69129
02/07/2024 19.00p 19.95p 18.96p 19.50p 487935
01/07/2024 19.50p 19.50p 17.05p 18.80p 529732
28/06/2024 18.80p 19.50p 18.00p 18.00p 339156
27/06/2024 18.00p 18.07p 17.05p 17.78p 698227
26/06/2024 19.00p 19.50p 18.00p 18.18p 257405
25/06/2024 19.00p 19.50p 18.38p 19.50p 570060
24/06/2024 19.70p 20.90p 19.05p 19.50p 801137
21/06/2024 19.70p 20.00p 19.00p 19.75p 138093
20/06/2024 20.00p 20.05p 19.06p 19.50p 581755
19/06/2024 19.15p 21.00p 19.00p 19.70p 429369
18/06/2024 20.70p 20.70p 20.00p 20.00p 1010009
17/06/2024 19.00p 20.50p 18.33p 20.50p 681340
14/06/2024 18.90p 20.60p 18.05p 19.00p 1223656
13/06/2024 18.50p 18.96p 17.71p 17.95p 907968
12/06/2024 19.00p 19.50p 18.45p 18.78p 741425
11/06/2024 19.70p 20.00p 19.15p 19.70p 1503087
10/06/2024 21.90p 21.90p 19.95p 19.95p 358717
07/06/2024 20.60p 22.00p 20.00p 20.50p 1006033
06/06/2024 21.50p 22.00p 20.15p 20.55p 98670
05/06/2024 21.00p 21.90p 19.80p 21.50p 1170365
04/06/2024 21.00p 21.50p 20.60p 21.50p 715270
03/06/2024 22.60p 23.30p 20.70p 21.35p 527411
31/05/2024 22.00p 23.80p 22.00p 22.55p 431585
30/05/2024 23.50p 23.50p 22.00p 22.00p 330592
29/05/2024 22.10p 23.90p 22.09p 22.60p 743426
28/05/2024 23.30p 23.90p 22.00p 22.00p 1078955
24/05/2024 22.60p 23.90p 22.10p 23.30p 574024
23/05/2024 23.00p 23.84p 22.58p 22.90p 458843
22/05/2024 23.50p 23.90p 22.50p 22.70p 330272
21/05/2024 23.00p 23.10p 22.50p 23.00p 959394
20/05/2024 23.40p 23.40p 22.79p 23.00p 50073
17/05/2024 23.00p 23.20p 22.50p 23.20p 219034
16/05/2024 23.50p 23.90p 23.10p 23.20p 584046
15/05/2024 24.10p 24.00p 23.42p 23.65p 466367
14/05/2024 24.10p 24.15p 22.10p 23.20p 829593
13/05/2024 23.40p 24.05p 22.10p 23.30p 668424
10/05/2024 23.50p 23.90p 22.59p 23.30p 685760
09/05/2024 22.90p 23.00p 22.20p 22.65p 947545
08/05/2024 23.50p 23.50p 22.41p 22.60p 221433
07/05/2024 22.80p 23.40p 22.30p 22.95p 757022
03/05/2024 22.50p 23.40p 22.00p 22.05p 414114
02/05/2024 23.10p 24.10p 22.00p 22.10p 265850
01/05/2024 24.00p 24.90p 23.70p 23.70p 223373
30/04/2024 24.00p 24.40p 23.10p 23.35p 585554
29/04/2024 25.00p 25.84p 24.10p 24.40p 1333366
26/04/2024 26.10p 26.30p 25.09p 25.45p 352023
25/04/2024 26.00p 28.50p 25.08p 27.00p 910917
24/04/2024 24.50p 26.50p 23.20p 25.20p 1114862
23/04/2024 24.00p 24.40p 23.10p 23.20p 857595
22/04/2024 22.00p 23.60p 21.90p 23.60p 869888
19/04/2024 21.90p 22.00p 21.10p 21.95p 782758
18/04/2024 22.00p 22.00p 21.10p 21.55p 346605
17/04/2024 21.50p 22.00p 21.40p 21.80p 514680
16/04/2024 22.00p 22.90p 21.40p 21.65p 624375
15/04/2024 25.20p 25.42p 21.60p 22.90p 1536512
12/04/2024 24.10p 25.50p 24.10p 24.60p 627593
11/04/2024 25.40p 26.00p 24.30p 24.95p 526152
10/04/2024 25.00p 25.90p 24.10p 25.50p 38469
09/04/2024 24.40p 26.60p 25.10p 25.55p 216171
08/04/2024 24.40p 26.60p 24.10p 25.00p 249287
05/04/2024 25.00p 25.90p 24.50p 25.05p 289354
04/04/2024 26.90p 26.90p 25.00p 25.30p 171827
03/04/2024 26.50p 26.90p 25.10p 25.55p 787493
02/04/2024 22.60p 26.00p 21.52p 25.05p 845819
28/03/2024 25.00p 25.50p 23.00p 23.40p 188990
27/03/2024 25.00p 26.90p 24.30p 24.95p 284781
26/03/2024 25.40p 26.40p 25.00p 25.45p 1391966
25/03/2024 27.10p 27.11p 25.40p 25.60p 325755
22/03/2024 27.10p 28.00p 27.10p 27.30p 61581
21/03/2024 28.90p 28.90p 26.60p 27.25p 591765
20/03/2024 30.00p 30.15p 30.00p 27.55p 209726
19/03/2024 30.00p 31.00p 29.50p 30.15p 524207
18/03/2024 30.10p 31.90p 30.10p 30.40p 599616
15/03/2024 30.10p 32.00p 30.00p 30.90p 755331
14/03/2024 29.60p 30.83p 29.50p 30.10p 666327
13/03/2024 29.50p 30.00p 29.50p 29.50p 519124
12/03/2024 29.50p 30.00p 29.35p 29.80p 223304
11/03/2024 29.50p 30.40p 29.30p 29.60p 522223
08/03/2024 30.00p 30.90p 29.27p 30.15p 293292
07/03/2024 30.90p 30.90p 30.00p 30.00p 297887
06/03/2024 32.90p 32.90p 30.00p 30.45p 214066
05/03/2024 30.00p 33.00p 30.00p 32.40p 616663
04/03/2024 32.00p 32.00p 30.00p 30.00p 496769
01/03/2024 31.90p 31.90p 29.20p 31.05p 169937
29/02/2024 30.00p 31.90p 28.10p 31.45p 359167
28/02/2024 34.50p 34.90p 31.00p 31.00p 633023
27/02/2024 33.80p 34.20p 32.60p 32.90p 282934
26/02/2024 32.90p 35.50p 31.10p 33.60p 1134109
23/02/2024 30.50p 31.00p 29.61p 30.50p 305862
22/02/2024 30.80p 31.00p 29.26p 29.55p 91856
21/02/2024 31.00p 31.00p 29.70p 30.10p 304296
20/02/2024 30.50p 31.21p 29.80p 30.30p 944497
19/02/2024 29.10p 30.88p 27.42p 29.80p 745472
16/02/2024 30.40p 32.00p 29.51p 30.80p 424503
15/02/2024 32.30p 32.80p 29.10p 30.00p 507128
14/02/2024 32.00p 33.00p 29.50p 32.30p 201248
13/02/2024 27.90p 31.80p 27.90p 31.20p 517659
12/02/2024 26.20p 27.90p 26.20p 27.35p 198184

*Close Price adjusted for both dividends and splits