Pensana (PRE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/03/2025 17.15p 18.20p 17.00p 18.20p 1527686
11/03/2025 18.95p 19.57p 17.05p 17.05p 2570092
10/03/2025 18.25p 20.60p 18.20p 18.50p 786355
07/03/2025 19.95p 20.80p 19.00p 19.40p 166224
06/03/2025 19.50p 20.80p 19.35p 19.50p 304761
05/03/2025 19.50p 20.00p 18.35p 19.10p 260305
04/03/2025 19.50p 20.90p 19.00p 20.00p 338860
03/03/2025 20.50p 21.00p 20.00p 20.00p 419256
28/02/2025 20.40p 20.80p 19.55p 20.50p 678256
27/02/2025 20.90p 20.90p 19.55p 20.80p 1384519
26/02/2025 20.50p 21.00p 19.25p 19.50p 687893
25/02/2025 22.50p 23.50p 19.00p 20.00p 1164793
24/02/2025 22.70p 24.30p 21.99p 22.30p 958555
21/02/2025 21.70p 23.90p 21.70p 22.20p 484637
20/02/2025 23.00p 23.00p 22.00p 22.70p 203663
19/02/2025 23.00p 23.40p 22.40p 22.70p 531597
18/02/2025 23.00p 24.20p 22.60p 23.60p 1910732
17/02/2025 21.50p 24.00p 21.50p 24.00p 290390
14/02/2025 22.90p 23.50p 22.00p 22.00p 661988
13/02/2025 24.00p 25.90p 21.70p 23.00p 637322
12/02/2025 24.00p 25.90p 24.00p 24.00p 267703
11/02/2025 24.60p 25.00p 24.00p 24.00p 249511
10/02/2025 26.50p 26.90p 24.60p 25.70p 336084
07/02/2025 26.30p 26.50p 24.50p 24.50p 1738708
06/02/2025 26.00p 26.40p 24.95p 26.30p 436498
05/02/2025 26.00p 26.30p 24.60p 26.00p 199638
04/02/2025 26.00p 26.00p 24.60p 25.30p 472152
03/02/2025 27.00p 27.00p 25.00p 25.70p 502939
31/01/2025 25.00p 27.90p 25.00p 27.00p 307839
30/01/2025 27.50p 27.50p 25.00p 25.00p 74480
29/01/2025 27.50p 27.95p 26.10p 26.90p 1396032
28/01/2025 27.90p 27.90p 26.00p 27.50p 594102
27/01/2025 29.70p 29.90p 26.10p 28.00p 462284
24/01/2025 28.50p 30.00p 28.00p 29.70p 958950
23/01/2025 25.00p 30.00p 24.10p 28.50p 1465781
22/01/2025 24.40p 25.30p 23.70p 25.00p 904158
21/01/2025 23.00p 24.90p 23.00p 24.10p 290188
20/01/2025 25.40p 25.50p 23.00p 23.00p 910544
17/01/2025 24.00p 25.50p 23.50p 25.50p 1125586
16/01/2025 23.50p 24.40p 23.50p 24.00p 121969
15/01/2025 26.60p 26.60p 23.50p 23.50p 308766
14/01/2025 26.00p 26.80p 24.31p 26.00p 1024457
13/01/2025 27.00p 27.00p 25.02p 25.95p 722226
10/01/2025 27.00p 27.00p 25.10p 27.00p 153163
09/01/2025 26.10p 27.00p 26.00p 26.80p 257410
08/01/2025 26.00p 27.00p 25.20p 25.20p 1088406
07/01/2025 25.00p 25.50p 24.10p 25.00p 136562
06/01/2025 25.90p 26.00p 24.10p 25.00p 295954
03/01/2025 24.60p 25.50p 24.21p 25.05p 645873
02/01/2025 22.50p 25.00p 22.50p 24.35p 935908
31/12/2024 23.30p 23.87p 23.20p 23.55p 61049
30/12/2024 23.10p 23.90p 23.00p 23.55p 38423
27/12/2024 23.70p 23.90p 22.83p 23.25p 28862
24/12/2024 22.50p 23.90p 22.50p 23.70p 23910
23/12/2024 23.50p 24.90p 23.15p 23.15p 675673
20/12/2024 24.80p 25.93p 23.30p 23.80p 1030684
19/12/2024 25.60p 27.80p 24.04p 24.95p 1238011
18/12/2024 26.10p 27.00p 26.05p 26.05p 1096161
17/12/2024 27.00p 27.90p 26.10p 26.75p 3738575
16/12/2024 25.10p 27.20p 25.10p 26.55p 1627900
13/12/2024 25.40p 25.60p 24.60p 25.60p 866776

*Close Price adjusted for both dividends and splits