Pensana (PRE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/02/2024 26.00p 27.09p 24.40p 26.95p 265522
07/02/2024 25.50p 25.50p 24.40p 24.90p 163752
06/02/2024 27.10p 29.40p 25.01p 25.45p 447101
05/02/2024 28.80p 29.50p 27.12p 28.55p 538694
02/02/2024 29.00p 29.90p 27.61p 28.50p 292029
01/02/2024 30.00p 30.70p 28.60p 29.00p 524718
31/01/2024 29.60p 30.90p 29.14p 29.90p 151316
30/01/2024 29.50p 33.40p 29.03p 29.50p 974607
29/01/2024 24.00p 29.00p 24.00p 29.00p 806499
26/01/2024 24.50p 25.00p 24.15p 24.35p 210919
25/01/2024 24.00p 25.00p 23.60p 24.50p 461761
24/01/2024 22.60p 25.00p 22.15p 23.55p 1124846
23/01/2024 22.00p 22.50p 21.35p 21.80p 1107881
22/01/2024 20.90p 22.40p 19.95p 22.15p 1309953
19/01/2024 20.00p 21.20p 19.50p 20.00p 97416
18/01/2024 21.30p 21.30p 19.45p 20.50p 289896
17/01/2024 21.00p 21.00p 19.10p 20.25p 109133
16/01/2024 21.30p 21.30p 19.05p 19.50p 65774
15/01/2024 21.00p 21.00p 19.00p 19.55p 319017
12/01/2024 20.40p 21.00p 19.00p 20.30p 53935
11/01/2024 20.70p 22.50p 19.19p 20.35p 354037
10/01/2024 21.00p 22.90p 20.10p 21.35p 434407
09/01/2024 20.50p 22.80p 20.10p 21.10p 594756
08/01/2024 22.80p 22.80p 20.24p 21.05p 33394
05/01/2024 21.70p 22.80p 20.12p 21.30p 504209
04/01/2024 21.70p 21.90p 20.30p 21.00p 420487
03/01/2024 22.90p 22.90p 20.76p 21.45p 543542
02/01/2024 21.50p 22.50p 21.10p 22.05p 508362
29/12/2023 21.50p 21.90p 20.90p 21.70p 194976
28/12/2023 22.00p 22.70p 19.80p 20.55p 712516
27/12/2023 23.00p 23.90p 21.00p 21.85p 678721
22/12/2023 22.20p 23.90p 21.10p 23.10p 1055029
21/12/2023 24.50p 25.20p 21.35p 21.75p 774834
20/12/2023 25.00p 25.40p 23.62p 24.60p 211778
19/12/2023 25.10p 25.80p 24.01p 24.40p 163124
18/12/2023 26.40p 26.90p 25.00p 25.95p 221256
15/12/2023 26.90p 26.90p 25.60p 25.60p 56178
14/12/2023 26.00p 27.80p 25.60p 26.25p 69813
13/12/2023 28.50p 28.50p 25.63p 26.00p 397860
12/12/2023 26.00p 28.81p 25.68p 28.05p 404775
11/12/2023 27.90p 27.98p 26.00p 26.00p 451135
08/12/2023 26.90p 27.00p 25.70p 26.50p 504147
07/12/2023 26.00p 27.90p 25.60p 25.70p 145213
06/12/2023 28.00p 28.00p 26.00p 26.60p 327378
05/12/2023 27.30p 27.90p 26.00p 27.30p 349556
04/12/2023 26.50p 27.90p 26.50p 27.10p 764257
01/12/2023 27.40p 27.81p 26.50p 26.50p 122789
30/11/2023 26.50p 27.50p 26.50p 26.80p 65274
29/11/2023 27.70p 29.00p 26.50p 27.50p 157830
28/11/2023 28.00p 29.30p 27.69p 28.05p 62724
27/11/2023 28.10p 29.10p 27.90p 27.95p 363277
24/11/2023 28.40p 29.80p 28.00p 28.65p 179030
23/11/2023 29.40p 29.62p 28.10p 28.70p 366860
22/11/2023 28.10p 29.80p 28.00p 29.10p 181682
21/11/2023 28.50p 29.80p 28.10p 29.00p 127958
20/11/2023 29.40p 30.90p 27.00p 29.20p 408395
17/11/2023 29.40p 29.90p 27.60p 28.55p 223859
16/11/2023 29.00p 30.00p 29.00p 29.35p 182355
15/11/2023 27.50p 28.60p 27.40p 28.30p 44137
14/11/2023 32.00p 32.00p 27.11p 28.00p 387018
13/11/2023 31.00p 31.90p 29.10p 31.25p 298712
10/11/2023 31.00p 32.00p 30.11p 31.00p 153631
09/11/2023 31.00p 31.00p 29.10p 31.00p 44916
08/11/2023 29.40p 31.00p 28.60p 29.15p 389997
07/11/2023 29.40p 30.90p 28.60p 30.25p 161688
06/11/2023 29.70p 30.90p 29.00p 29.75p 415674
03/11/2023 30.10p 31.90p 29.00p 29.95p 190340
02/11/2023 31.10p 32.90p 30.11p 31.15p 333794
01/11/2023 34.90p 34.90p 31.20p 32.00p 206590
31/10/2023 25.90p 34.30p 25.71p 33.25p 497934
30/10/2023 24.00p 26.00p 24.00p 26.00p 278875
27/10/2023 25.20p 26.00p 24.10p 24.55p 242128
26/10/2023 25.00p 25.90p 24.10p 24.50p 284588
25/10/2023 25.60p 26.00p 24.00p 24.50p 283615
24/10/2023 24.90p 26.00p 24.10p 25.00p 295636
23/10/2023 26.50p 27.70p 23.00p 24.15p 318345
20/10/2023 27.00p 27.00p 24.00p 24.00p 86786
19/10/2023 27.20p 27.26p 25.70p 25.90p 81527
18/10/2023 27.60p 29.90p 26.30p 27.20p 205667
17/10/2023 28.90p 28.50p 27.60p 28.05p 16408
16/10/2023 28.90p 30.00p 27.60p 28.70p 241898
13/10/2023 28.60p 29.60p 27.50p 28.70p 172400
12/10/2023 27.00p 29.00p 27.00p 28.00p 388993
11/10/2023 25.40p 28.00p 25.40p 28.00p 530845
10/10/2023 28.00p 28.00p 26.00p 26.40p 412419
09/10/2023 27.90p 27.90p 26.00p 27.00p 186102
06/10/2023 28.00p 28.00p 27.10p 28.00p 69767
05/10/2023 29.90p 29.90p 28.02p 28.15p 30597
04/10/2023 29.00p 29.90p 28.00p 29.45p 211031
03/10/2023 30.20p 31.00p 28.00p 28.95p 283079
02/10/2023 31.10p 32.70p 30.50p 30.50p 128318
29/09/2023 31.20p 32.70p 31.20p 31.95p 91138
28/09/2023 32.90p 33.29p 31.00p 31.00p 191414
27/09/2023 33.00p 33.40p 32.10p 32.50p 107506
26/09/2023 32.50p 33.90p 31.85p 32.75p 315715
25/09/2023 32.00p 33.90p 32.00p 32.70p 34170
22/09/2023 33.60p 35.40p 32.00p 32.70p 276512
21/09/2023 35.70p 36.03p 34.20p 34.30p 135069
20/09/2023 36.20p 36.60p 35.20p 35.90p 205401
19/09/2023 36.60p 36.70p 35.60p 36.00p 66292
18/09/2023 36.00p 37.70p 36.00p 36.40p 227252
15/09/2023 35.00p 38.00p 34.99p 36.10p 942370
14/09/2023 33.00p 35.00p 31.40p 34.75p 681723
13/09/2023 32.00p 32.80p 31.30p 32.20p 333047
12/09/2023 31.40p 32.91p 30.00p 31.65p 383550
11/09/2023 32.40p 35.81p 29.40p 29.40p 674424
08/09/2023 31.10p 32.80p 31.10p 31.40p 342543
07/09/2023 27.70p 32.80p 26.86p 31.30p 688646
06/09/2023 26.90p 27.00p 25.20p 26.75p 162653
05/09/2023 26.70p 28.00p 25.90p 26.05p 335827
04/09/2023 27.40p 27.90p 26.50p 26.60p 329885
01/09/2023 26.20p 29.00p 26.00p 27.40p 695751
31/08/2023 23.00p 26.30p 23.00p 25.00p 632009
30/08/2023 22.90p 22.90p 22.03p 22.10p 227899
29/08/2023 21.80p 22.91p 20.00p 22.35p 353625
25/08/2023 21.50p 22.00p 20.19p 20.80p 69483
24/08/2023 19.95p 21.90p 19.76p 21.05p 574887
23/08/2023 19.15p 20.90p 19.10p 19.68p 217766
22/08/2023 21.00p 22.90p 19.40p 19.50p 645391
21/08/2023 21.00p 22.90p 21.00p 21.10p 114031
18/08/2023 22.00p 23.00p 21.70p 22.60p 579089
17/08/2023 22.00p 22.90p 22.00p 22.45p 455987
16/08/2023 22.00p 22.90p 22.00p 22.45p 456910
15/08/2023 22.00p 23.00p 21.80p 21.80p 303501
14/08/2023 22.50p 22.50p 22.00p 22.50p 56143
11/08/2023 21.00p 23.40p 20.30p 22.25p 149928
10/08/2023 21.00p 23.30p 21.00p 22.40p 44946
09/08/2023 23.00p 24.90p 21.00p 22.20p 213579
08/08/2023 24.00p 25.80p 22.70p 24.25p 146533
07/08/2023 25.00p 25.50p 24.30p 24.55p 56234
04/08/2023 25.90p 26.80p 24.30p 24.85p 37543
03/08/2023 26.00p 26.90p 24.50p 25.10p 549701
02/08/2023 26.90p 26.90p 24.58p 25.70p 336190
01/08/2023 25.00p 27.00p 24.65p 25.95p 221013
31/07/2023 27.00p 27.90p 24.10p 25.80p 538192
28/07/2023 24.60p 27.00p 24.60p 25.10p 759620
27/07/2023 24.50p 25.90p 24.50p 25.35p 211570
26/07/2023 24.00p 25.90p 23.10p 25.30p 263595
25/07/2023 24.00p 24.00p 22.10p 23.90p 153246
24/07/2023 22.60p 24.00p 22.60p 22.65p 854464
21/07/2023 21.50p 23.73p 21.10p 23.40p 1159129
20/07/2023 22.60p 24.20p 21.50p 21.65p 125632
19/07/2023 24.60p 25.20p 22.60p 22.60p 870804
18/07/2023 23.00p 26.00p 23.00p 24.80p 759832
17/07/2023 23.50p 26.40p 23.30p 24.50p 828456
14/07/2023 20.90p 24.40p 18.75p 23.25p 2598672
13/07/2023 16.60p 21.00p 16.45p 19.13p 2645571
12/07/2023 16.80p 17.50p 15.85p 16.37p 2913424
11/07/2023 15.30p 16.75p 14.50p 16.33p 4883521
10/07/2023 19.00p 19.00p 14.95p 15.00p 2159211
07/07/2023 19.50p 19.95p 18.65p 18.83p 595228
06/07/2023 21.00p 21.90p 18.45p 19.18p 841317
05/07/2023 20.40p 21.90p 20.00p 20.65p 1351392
04/07/2023 21.00p 22.17p 20.57p 20.80p 690288
03/07/2023 26.50p 26.50p 21.55p 21.95p 1092678
30/06/2023 27.40p 27.40p 25.80p 26.00p 221793
29/06/2023 28.90p 28.90p 26.50p 26.90p 148767
28/06/2023 25.20p 29.48p 25.00p 28.25p 1691800
27/06/2023 24.40p 25.00p 22.10p 24.35p 265975
26/06/2023 25.00p 26.00p 24.60p 24.80p 687528
23/06/2023 24.60p 25.32p 24.60p 24.90p 261553
22/06/2023 26.00p 26.00p 24.10p 24.90p 1698899
21/06/2023 26.00p 26.00p 24.40p 25.60p 528520
20/06/2023 26.60p 27.00p 25.60p 26.00p 1615320
19/06/2023 27.80p 27.80p 27.00p 27.40p 796393
16/06/2023 27.00p 28.90p 27.00p 27.10p 1028808
15/06/2023 27.10p 28.10p 26.70p 27.20p 179806
14/06/2023 28.00p 28.40p 27.10p 27.50p 224087
13/06/2023 27.80p 29.40p 27.50p 27.75p 326370
12/06/2023 28.50p 28.89p 27.50p 28.15p 450455
09/06/2023 28.70p 29.00p 26.80p 28.40p 736179
08/06/2023 28.00p 29.50p 27.50p 27.95p 381236
07/06/2023 30.10p 31.36p 28.10p 28.50p 865669
06/06/2023 31.40p 31.90p 29.10p 30.95p 687326
05/06/2023 29.80p 31.88p 29.10p 31.00p 158322
02/06/2023 30.20p 31.90p 29.10p 29.75p 61953
01/06/2023 30.10p 31.90p 30.10p 30.95p 857944
31/05/2023 30.10p 31.90p 30.00p 31.00p 268192
30/05/2023 31.90p 31.90p 29.20p 30.30p 221378
26/05/2023 31.50p 31.50p 29.25p 30.00p 1996723
25/05/2023 30.00p 31.46p 28.73p 30.55p 424630
24/05/2023 27.80p 29.70p 27.40p 29.60p 1876060
23/05/2023 27.30p 28.88p 27.20p 27.60p 2334715
22/05/2023 27.50p 28.10p 26.40p 27.60p 1604359
19/05/2023 26.20p 28.00p 26.00p 27.50p 308728
18/05/2023 27.90p 28.50p 26.80p 27.05p 164413
17/05/2023 28.40p 28.90p 27.10p 27.10p 1175816
16/05/2023 27.20p 28.90p 27.20p 27.90p 235160
15/05/2023 28.40p 28.96p 27.76p 28.00p 582166
12/05/2023 28.00p 28.40p 27.50p 28.20p 353025
11/05/2023 27.50p 29.00p 26.58p 29.00p 989353
10/05/2023 28.30p 29.80p 26.50p 27.50p 511066
09/05/2023 29.90p 30.00p 28.20p 28.60p 1326355
05/05/2023 30.00p 30.50p 29.00p 30.50p 554704
04/05/2023 28.10p 32.90p 28.10p 30.00p 1080010
03/05/2023 30.40p 32.30p 28.70p 29.20p 2111173
02/05/2023 33.60p 34.90p 30.10p 31.70p 1043635
28/04/2023 24.70p 35.50p 22.74p 33.00p 6225918
27/04/2023 25.00p 27.00p 21.83p 24.60p 3539469
26/04/2023 27.50p 27.50p 25.00p 25.50p 683173

*Close Price adjusted for both dividends and splits