Pensana (PRE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/07/2022 58.50p 60.00p 56.10p 59.10p 79970
11/07/2022 62.00p 62.00p 56.10p 59.20p 147728
08/07/2022 61.00p 63.40p 60.50p 62.55p 129381
07/07/2022 58.00p 64.10p 58.00p 61.50p 427038
06/07/2022 55.20p 59.18p 55.20p 57.60p 146486
05/07/2022 58.00p 58.00p 55.20p 56.00p 317692
04/07/2022 58.90p 58.90p 55.10p 56.50p 112665
01/07/2022 56.30p 59.00p 56.10p 59.00p 84390
30/06/2022 56.00p 60.00p 54.10p 59.00p 308198
29/06/2022 64.00p 64.50p 55.50p 55.50p 243648
28/06/2022 60.00p 71.00p 60.00p 65.00p 332417
27/06/2022 55.80p 62.00p 55.10p 61.05p 240702
24/06/2022 54.10p 56.90p 54.10p 54.30p 154186
23/06/2022 56.00p 57.98p 52.36p 55.00p 321045
22/06/2022 62.10p 64.80p 56.50p 57.80p 157301
21/06/2022 64.00p 65.90p 62.10p 63.65p 64157
20/06/2022 64.00p 65.90p 63.10p 65.00p 98752
17/06/2022 65.90p 65.90p 62.10p 62.70p 124663
16/06/2022 67.90p 69.90p 62.50p 62.50p 192006
15/06/2022 69.50p 70.00p 67.80p 67.90p 126982
14/06/2022 70.00p 70.00p 67.00p 69.10p 121801
13/06/2022 74.10p 78.60p 65.90p 69.20p 546200
10/06/2022 80.00p 80.00p 74.70p 75.80p 217163
09/06/2022 79.10p 81.90p 77.10p 79.00p 158792
08/06/2022 80.00p 82.00p 79.00p 82.00p 167971
07/06/2022 78.00p 81.90p 77.25p 79.50p 204017
06/06/2022 80.00p 81.90p 77.10p 81.00p 307979
03/06/2022 79.05p 83.90p 77.00p 77.00p 245040
02/06/2022 79.05p 83.90p 77.00p 77.00p 245040
01/06/2022 79.05p 83.90p 77.00p 77.00p 245040
31/05/2022 79.10p 81.00p 78.50p 79.05p 319624
30/05/2022 81.90p 86.00p 78.60p 78.60p 253533
27/05/2022 78.80p 82.90p 78.10p 78.60p 121273
26/05/2022 80.60p 83.00p 78.25p 78.80p 385538
25/05/2022 83.50p 86.50p 79.13p 80.60p 285653
24/05/2022 83.40p 85.00p 81.40p 81.40p 103604
23/05/2022 82.00p 86.90p 81.57p 84.00p 463324
20/05/2022 77.60p 82.00p 77.06p 81.10p 205801
19/05/2022 80.00p 80.00p 77.10p 79.90p 146152
18/05/2022 80.00p 80.71p 77.20p 78.00p 125896
17/05/2022 80.00p 80.00p 77.10p 78.00p 118993
16/05/2022 80.00p 80.00p 76.10p 80.00p 53554
13/05/2022 82.00p 82.00p 77.00p 77.00p 268198
12/05/2022 82.00p 83.02p 77.30p 80.00p 302064
11/05/2022 78.00p 86.05p 76.77p 84.00p 220194
10/05/2022 74.90p 76.90p 72.24p 76.40p 198703
09/05/2022 77.00p 80.00p 72.10p 75.00p 156167
06/05/2022 81.40p 83.82p 77.00p 77.00p 85747
05/05/2022 83.00p 86.16p 81.60p 82.80p 163876
04/05/2022 80.00p 85.90p 80.00p 83.00p 349256
03/05/2022 81.00p 83.00p 80.00p 82.00p 429786
02/05/2022 76.50p 80.80p 72.10p 80.30p 132431
29/04/2022 76.50p 80.80p 72.10p 80.30p 132431
28/04/2022 75.10p 77.40p 73.10p 73.40p 307582
27/04/2022 80.00p 82.00p 74.25p 75.00p 216377
26/04/2022 79.00p 81.80p 78.50p 80.00p 291389
25/04/2022 83.00p 83.00p 77.80p 82.00p 151135
22/04/2022 79.00p 81.80p 77.55p 79.70p 334492
21/04/2022 80.00p 80.94p 77.00p 77.00p 211753
20/04/2022 79.90p 81.82p 76.10p 80.30p 300893
19/04/2022 80.00p 81.90p 77.10p 79.00p 311200
18/04/2022 81.00p 81.00p 76.40p 76.40p 300688
15/04/2022 81.00p 81.00p 76.40p 76.40p 300688
14/04/2022 81.00p 81.00p 76.40p 76.40p 300688
13/04/2022 76.10p 81.00p 76.10p 80.00p 389639
12/04/2022 77.40p 82.40p 76.10p 80.00p 470954
11/04/2022 82.00p 84.76p 77.50p 80.00p 261705
08/04/2022 83.00p 86.00p 79.10p 86.00p 244380
07/04/2022 81.00p 86.78p 81.00p 82.00p 153261
06/04/2022 86.00p 89.80p 81.00p 84.70p 351768
05/04/2022 89.00p 92.90p 86.00p 90.00p 301620
04/04/2022 84.00p 92.61p 83.70p 90.00p 500161
01/04/2022 79.00p 85.90p 78.95p 84.00p 389577
31/03/2022 75.40p 81.17p 75.21p 79.60p 319761
30/03/2022 78.00p 78.00p 75.00p 76.00p 411756
29/03/2022 77.40p 81.00p 74.00p 76.90p 232111
28/03/2022 82.00p 82.00p 77.20p 77.40p 291779
25/03/2022 77.80p 81.60p 75.20p 80.00p 579011
24/03/2022 76.00p 77.60p 75.00p 76.00p 374101
23/03/2022 76.00p 80.00p 75.00p 76.00p 183673
22/03/2022 76.80p 82.00p 76.46p 77.40p 623275
21/03/2022 74.00p 79.00p 74.00p 74.50p 308425
18/03/2022 77.00p 79.80p 74.20p 74.60p 233851
17/03/2022 70.00p 78.00p 70.00p 78.00p 475046
16/03/2022 65.20p 77.00p 65.00p 73.00p 1630443
15/03/2022 67.20p 69.80p 60.20p 64.00p 226931
14/03/2022 69.00p 72.35p 67.40p 67.40p 224912
11/03/2022 71.60p 72.60p 69.20p 69.90p 302730
10/03/2022 74.00p 74.00p 69.00p 70.40p 552687
09/03/2022 74.20p 74.80p 69.40p 72.40p 212352
08/03/2022 57.00p 74.00p 55.60p 74.00p 667668
07/03/2022 57.00p 58.20p 48.70p 55.00p 896759
04/03/2022 61.00p 64.00p 53.20p 55.40p 494241
03/03/2022 62.00p 66.60p 60.31p 61.10p 454617
02/03/2022 65.20p 65.34p 61.08p 62.40p 513700
01/03/2022 70.20p 71.00p 65.00p 67.00p 284484
28/02/2022 71.80p 74.20p 66.40p 67.20p 418627
25/02/2022 70.00p 74.00p 68.40p 74.00p 221496
24/02/2022 74.00p 74.13p 69.00p 72.00p 336314
23/02/2022 75.00p 76.80p 73.09p 76.00p 259597
22/02/2022 72.20p 75.80p 69.49p 72.60p 487651
21/02/2022 78.20p 82.00p 72.00p 72.00p 222186
18/02/2022 76.20p 83.80p 76.20p 80.00p 491103
17/02/2022 71.00p 78.18p 69.00p 76.20p 971098
16/02/2022 75.00p 78.80p 71.60p 74.00p 278222
15/02/2022 73.40p 78.80p 71.20p 75.00p 461472
14/02/2022 78.00p 78.00p 72.38p 72.80p 387925
11/02/2022 77.00p 77.71p 75.03p 77.00p 223215
10/02/2022 81.00p 82.00p 77.00p 77.00p 431609
09/02/2022 79.20p 82.80p 79.20p 81.00p 215422
08/02/2022 79.60p 82.80p 78.59p 80.60p 282790
07/02/2022 81.80p 82.00p 78.20p 81.60p 839082
04/02/2022 80.40p 83.80p 80.00p 80.00p 132310
03/02/2022 82.20p 84.00p 81.00p 81.50p 140179
02/02/2022 80.20p 85.80p 80.20p 84.40p 306272
01/02/2022 84.20p 86.20p 81.44p 82.00p 399295
31/01/2022 83.00p 87.00p 80.20p 80.20p 216446
28/01/2022 84.00p 87.00p 80.40p 81.60p 283823
27/01/2022 80.00p 83.80p 78.20p 83.80p 403199
26/01/2022 79.20p 83.60p 79.00p 82.00p 480449
25/01/2022 86.20p 88.40p 78.00p 80.00p 776210
24/01/2022 95.00p 95.00p 76.74p 83.00p 775112
21/01/2022 97.00p 99.00p 89.91p 92.00p 483678
20/01/2022 94.80p 101.12p 94.30p 99.40p 366013
19/01/2022 93.80p 94.80p 88.20p 94.20p 511017
18/01/2022 94.80p 94.80p 88.80p 94.00p 349531
17/01/2022 86.20p 94.20p 83.20p 92.00p 1314041
14/01/2022 86.40p 86.40p 83.40p 85.80p 153306
13/01/2022 88.60p 91.80p 86.00p 87.00p 142692
12/01/2022 88.80p 89.80p 86.20p 88.00p 199212
10/01/2022 92.00p 93.60p 88.00p 88.00p 230928
07/01/2022 93.00p 99.20p 90.00p 92.10p 254963
06/01/2022 96.20p 99.20p 93.00p 95.20p 526131
05/01/2022 93.00p 99.20p 93.00p 98.00p 307352
04/01/2022 98.80p 102.99p 92.20p 93.00p 770454
31/12/2021 100.00p 100.15p 95.20p 99.05p 212067
30/12/2021 98.00p 102.00p 98.00p 101.00p 631374
29/12/2021 90.20p 102.00p 90.00p 98.00p 1054002
24/12/2021 89.60p 91.40p 89.60p 90.60p 15818
23/12/2021 87.80p 91.80p 85.20p 90.00p 896938
22/12/2021 75.00p 88.40p 75.00p 88.00p 755013
21/12/2021 74.00p 77.00p 73.40p 77.00p 208364
20/12/2021 73.80p 75.00p 71.40p 75.00p 290928
17/12/2021 76.60p 78.20p 72.20p 74.40p 603320
16/12/2021 74.00p 79.80p 74.00p 78.00p 377655
15/12/2021 75.00p 78.80p 75.00p 76.00p 189210
14/12/2021 80.00p 83.60p 76.20p 77.20p 249580
13/12/2021 82.40p 87.80p 80.57p 82.80p 331553
10/12/2021 84.80p 87.14p 82.18p 85.40p 226191
09/12/2021 86.00p 89.00p 80.00p 85.00p 195830
08/12/2021 84.80p 85.80p 82.20p 83.40p 112802
07/12/2021 87.60p 89.60p 83.17p 85.00p 370578
06/12/2021 91.00p 93.63p 84.60p 85.00p 198023
03/12/2021 87.20p 94.80p 87.20p 91.60p 421283
02/12/2021 88.00p 90.80p 85.04p 87.00p 113872
01/12/2021 87.80p 88.00p 84.20p 88.00p 103217
30/11/2021 88.00p 88.00p 84.20p 87.00p 142281
29/11/2021 82.00p 90.00p 82.00p 90.00p 285459
26/11/2021 88.00p 88.00p 82.40p 86.00p 372177
25/11/2021 90.00p 90.00p 87.00p 89.60p 220611
24/11/2021 90.00p 90.00p 87.20p 88.60p 114399
23/11/2021 88.00p 91.80p 86.00p 86.00p 471633
22/11/2021 85.00p 91.80p 85.00p 90.60p 308776
19/11/2021 83.00p 87.00p 81.80p 82.80p 478993
18/11/2021 88.00p 88.80p 83.00p 86.60p 668997
17/11/2021 92.00p 92.63p 86.20p 90.00p 1445627
16/11/2021 98.00p 98.00p 92.00p 94.00p 336682
15/11/2021 98.20p 103.00p 96.00p 96.00p 945291
12/11/2021 99.80p 101.50p 94.20p 98.00p 342160
11/11/2021 99.00p 99.80p 94.00p 97.00p 214176
10/11/2021 100.00p 102.50p 99.00p 99.00p 114968
09/11/2021 103.00p 105.09p 99.00p 105.00p 394657
08/11/2021 97.00p 102.50p 95.00p 102.50p 667267
05/11/2021 101.00p 101.00p 97.00p 100.00p 275836
04/11/2021 105.00p 105.00p 96.00p 100.00p 273366
03/11/2021 99.00p 104.50p 98.00p 103.50p 510051
02/11/2021 105.00p 110.00p 98.20p 99.60p 712981
01/11/2021 109.00p 116.50p 106.50p 108.00p 624370
29/10/2021 102.00p 112.00p 98.20p 112.00p 357035
28/10/2021 103.00p 103.00p 100.00p 103.00p 188602
27/10/2021 112.00p 115.00p 98.40p 103.00p 779863
26/10/2021 113.50p 119.52p 113.00p 113.00p 723989
25/10/2021 106.00p 118.40p 103.61p 116.50p 1351401
22/10/2021 106.00p 112.50p 106.00p 106.00p 281688
21/10/2021 108.00p 108.00p 103.00p 105.00p 1580367
20/10/2021 105.00p 115.97p 104.50p 109.00p 1020299
19/10/2021 90.60p 107.50p 90.20p 105.00p 1283211
18/10/2021 84.60p 94.94p 84.60p 93.00p 905961
15/10/2021 86.00p 88.80p 83.75p 84.60p 296357
14/10/2021 85.00p 92.40p 82.00p 85.40p 699278
13/10/2021 80.00p 85.00p 77.60p 85.00p 449520
12/10/2021 78.00p 80.00p 76.80p 79.60p 264931
11/10/2021 74.20p 80.80p 73.20p 77.00p 318081
08/10/2021 71.80p 74.40p 70.52p 74.40p 261523
07/10/2021 73.80p 73.80p 69.98p 71.20p 598468
06/10/2021 74.80p 75.00p 71.89p 72.00p 410930
05/10/2021 72.20p 75.00p 72.20p 75.00p 83796
04/10/2021 76.00p 76.00p 72.20p 74.00p 150527
01/10/2021 75.00p 76.00p 71.00p 71.00p 276962
30/09/2021 79.80p 79.80p 75.00p 75.00p 201211

*Close Price adjusted for both dividends and splits