Pensana (PRE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
25/04/2023 27.50p 29.70p 27.20p 27.45p 1546257
24/04/2023 28.40p 29.40p 27.50p 27.50p 1676816
21/04/2023 28.80p 29.50p 28.50p 29.20p 887019
20/04/2023 28.70p 30.00p 28.70p 29.35p 383037
19/04/2023 29.20p 30.40p 27.60p 28.35p 597199
18/04/2023 30.00p 30.10p 29.20p 30.10p 1100315
17/04/2023 28.00p 30.00p 28.00p 30.00p 282875
14/04/2023 27.30p 29.90p 27.30p 29.00p 711704
13/04/2023 27.20p 28.00p 27.20p 27.20p 465610
12/04/2023 28.80p 29.90p 27.20p 27.20p 780170
11/04/2023 30.00p 30.21p 28.38p 28.60p 815866
06/04/2023 32.00p 32.00p 29.27p 29.60p 1311622
05/04/2023 29.00p 32.00p 29.00p 31.30p 1412295
04/04/2023 29.90p 31.70p 26.75p 28.50p 1991024
03/04/2023 38.00p 38.00p 26.30p 28.50p 2429589
31/03/2023 43.00p 43.00p 27.25p 39.20p 6411656
30/03/2023 55.80p 58.00p 55.10p 56.10p 1024218
29/03/2023 55.20p 57.90p 53.96p 56.45p 838631
28/03/2023 61.50p 61.90p 55.50p 56.80p 417386
27/03/2023 58.80p 64.00p 58.80p 61.15p 549967
24/03/2023 58.00p 60.90p 55.10p 58.60p 398488
23/03/2023 53.00p 57.50p 52.10p 57.00p 867336
22/03/2023 55.00p 55.00p 52.00p 52.50p 370130
21/03/2023 55.00p 58.50p 52.30p 55.50p 850285
20/03/2023 55.00p 59.90p 55.00p 55.50p 97490
17/03/2023 55.00p 59.20p 55.00p 56.00p 323572
16/03/2023 57.00p 57.40p 55.10p 56.00p 208801
15/03/2023 58.40p 59.90p 55.00p 55.50p 319811
14/03/2023 59.00p 59.76p 57.17p 58.35p 890353
13/03/2023 57.30p 60.90p 57.20p 60.00p 475308
10/03/2023 57.60p 60.25p 57.10p 60.25p 696098
09/03/2023 55.70p 59.90p 54.00p 58.75p 609685
08/03/2023 56.00p 56.00p 54.00p 55.50p 695560
07/03/2023 55.80p 58.90p 55.10p 56.00p 229069
06/03/2023 58.00p 60.90p 56.10p 56.45p 188083
03/03/2023 58.10p 62.90p 58.00p 59.45p 165210
02/03/2023 61.90p 62.90p 59.00p 59.80p 266575
01/03/2023 61.00p 64.00p 60.00p 61.00p 482018
28/02/2023 56.90p 61.25p 55.00p 61.25p 273566
27/02/2023 53.20p 57.00p 53.20p 56.00p 398583
24/02/2023 55.50p 57.00p 55.00p 55.25p 142900
23/02/2023 54.90p 57.00p 54.33p 55.55p 428854
22/02/2023 56.00p 56.00p 52.10p 54.20p 109602
21/02/2023 55.00p 56.00p 55.00p 55.50p 32702
20/02/2023 55.40p 58.90p 55.00p 56.95p 70090
17/02/2023 58.00p 58.90p 56.75p 56.75p 72442
16/02/2023 56.00p 59.00p 56.00p 56.80p 94645
15/02/2023 57.00p 59.90p 55.10p 57.00p 775141
14/02/2023 59.90p 60.00p 55.10p 57.55p 36499
13/02/2023 56.00p 59.90p 56.00p 58.00p 214758
10/02/2023 61.00p 61.00p 56.00p 58.05p 173737
09/02/2023 60.00p 61.00p 59.50p 60.20p 304286
08/02/2023 55.50p 60.00p 55.50p 60.00p 321372
07/02/2023 55.50p 57.60p 55.00p 56.50p 222573
06/02/2023 55.80p 59.00p 55.10p 56.70p 121285
03/02/2023 56.00p 58.90p 55.10p 57.35p 121557
02/02/2023 55.00p 57.00p 52.53p 56.45p 210237
01/02/2023 54.00p 56.00p 53.57p 55.85p 162613
31/01/2023 53.50p 55.90p 51.40p 54.95p 221349
30/01/2023 57.00p 59.70p 53.50p 54.75p 331742
27/01/2023 57.50p 60.73p 55.00p 56.50p 157291
26/01/2023 59.40p 60.80p 56.10p 57.20p 36766
25/01/2023 60.10p 64.60p 56.27p 58.00p 184006
24/01/2023 64.00p 64.90p 60.10p 62.00p 145682
23/01/2023 57.00p 64.63p 57.00p 63.50p 577535
20/01/2023 58.00p 60.50p 57.10p 59.60p 209245
19/01/2023 60.00p 60.00p 57.00p 57.70p 278072
18/01/2023 57.20p 63.50p 57.20p 60.55p 263478
17/01/2023 57.00p 60.40p 55.26p 59.05p 415634
16/01/2023 58.90p 58.90p 55.00p 56.70p 222933
13/01/2023 50.00p 61.10p 49.00p 57.20p 909214
12/01/2023 46.00p 50.40p 46.00p 48.95p 288559
11/01/2023 46.50p 47.46p 44.15p 46.50p 106527
10/01/2023 46.20p 47.60p 45.64p 47.60p 29822
09/01/2023 45.95p 48.00p 45.75p 46.35p 335874
06/01/2023 47.45p 47.47p 45.95p 46.55p 74155
05/01/2023 48.50p 48.50p 46.11p 46.50p 129757
04/01/2023 46.00p 49.80p 45.95p 48.28p 260352
03/01/2023 47.00p 48.97p 46.00p 47.05p 155946

*Close Price adjusted for both dividends and splits