Pensana (PRE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
09/02/2024 26.70p 27.70p 26.10p 26.60p 496943
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

*Close Price adjusted for both dividends and splits