Pensana (PRE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/09/2021 80.20p 81.00p 76.40p 76.40p 177353
28/09/2021 80.20p 84.12p 77.31p 80.00p 329502
27/09/2021 81.00p 86.00p 80.20p 81.00p 174087
24/09/2021 81.80p 82.80p 78.40p 78.40p 207442
23/09/2021 75.00p 82.00p 71.60p 80.60p 918820
22/09/2021 70.60p 75.80p 67.65p 73.60p 777332
21/09/2021 72.00p 77.00p 70.86p 71.00p 592178
20/09/2021 76.00p 77.00p 70.50p 74.60p 617887
17/09/2021 79.80p 81.00p 76.40p 78.00p 369142
16/09/2021 82.00p 82.00p 77.38p 79.60p 291630
15/09/2021 83.00p 83.00p 76.12p 79.80p 1384567
14/09/2021 85.00p 87.60p 82.60p 82.60p 160194
13/09/2021 86.00p 88.00p 85.20p 85.20p 133421
10/09/2021 86.60p 88.80p 85.80p 88.00p 409567
09/09/2021 85.00p 88.80p 82.01p 88.00p 883875
08/09/2021 87.80p 90.00p 85.93p 87.00p 216643
07/09/2021 88.00p 92.75p 87.92p 90.00p 248002
06/09/2021 89.00p 92.00p 84.00p 90.60p 480013
03/09/2021 87.80p 88.00p 83.40p 88.00p 245249
02/09/2021 85.40p 90.00p 85.00p 87.00p 215934
01/09/2021 89.60p 89.80p 84.36p 88.00p 430036
31/08/2021 92.00p 94.80p 87.97p 89.00p 768863
27/08/2021 87.00p 89.80p 86.00p 88.70p 105983
26/08/2021 92.00p 93.00p 86.40p 87.40p 518977
25/08/2021 94.00p 95.80p 90.40p 90.40p 366519
24/08/2021 95.00p 98.00p 91.20p 93.70p 897399
23/08/2021 89.00p 97.00p 86.20p 94.00p 586499
20/08/2021 85.00p 89.80p 83.00p 87.70p 576291
19/08/2021 81.80p 87.80p 81.80p 87.40p 725760
18/08/2021 85.60p 85.80p 81.50p 83.00p 537451
17/08/2021 92.00p 94.80p 82.60p 83.40p 583075
16/08/2021 91.80p 95.00p 89.98p 90.60p 919960
13/08/2021 83.20p 91.80p 83.20p 90.00p 1471463
12/08/2021 91.20p 93.75p 78.60p 83.60p 3390830
11/08/2021 93.00p 95.95p 89.24p 91.80p 422709
10/08/2021 96.40p 96.40p 92.00p 94.00p 969934
09/08/2021 97.00p 97.00p 91.20p 93.20p 492634
06/08/2021 92.00p 98.19p 91.20p 96.50p 427616
05/08/2021 90.00p 92.00p 88.00p 91.80p 335030
04/08/2021 92.00p 95.23p 87.80p 89.00p 496931
03/08/2021 91.40p 91.40p 89.00p 91.00p 265298
02/08/2021 95.00p 97.80p 92.00p 92.60p 238072
30/07/2021 93.40p 96.92p 92.00p 95.00p 908764
29/07/2021 92.00p 93.80p 91.01p 93.60p 627307
28/07/2021 92.00p 92.80p 85.60p 91.00p 399057
27/07/2021 93.80p 93.80p 85.00p 92.00p 969128
26/07/2021 97.00p 98.00p 88.00p 92.60p 604246
23/07/2021 97.60p 103.00p 97.20p 98.60p 559233
22/07/2021 97.00p 99.40p 95.00p 97.60p 296678
21/07/2021 90.00p 95.00p 89.40p 94.00p 612572
20/07/2021 87.00p 91.80p 87.00p 87.80p 424847
19/07/2021 97.00p 97.00p 87.00p 87.00p 908702
16/07/2021 96.60p 100.00p 91.40p 94.40p 274897
15/07/2021 99.40p 99.40p 91.60p 96.60p 818570
14/07/2021 97.00p 100.00p 96.00p 96.00p 525878
13/07/2021 101.00p 104.50p 92.00p 102.00p 1422269
12/07/2021 110.00p 112.50p 100.00p 102.50p 316464
09/07/2021 111.50p 115.05p 109.00p 109.00p 190280
08/07/2021 118.00p 118.00p 111.00p 111.50p 140273
07/07/2021 106.00p 118.26p 102.00p 112.00p 631743
06/07/2021 104.00p 110.00p 104.00p 108.50p 290069
05/07/2021 103.00p 107.50p 102.00p 106.00p 632523
02/07/2021 105.00p 109.50p 105.00p 107.00p 347156
01/07/2021 109.00p 109.50p 103.50p 107.50p 870144
30/06/2021 106.00p 110.00p 106.00p 109.00p 587660
29/06/2021 106.00p 109.50p 105.00p 108.00p 1555596
28/06/2021 111.00p 111.00p 106.50p 108.00p 186352
25/06/2021 113.00p 114.50p 106.00p 107.50p 394975
24/06/2021 114.00p 115.95p 112.00p 115.00p 483447
23/06/2021 116.50p 116.50p 112.50p 113.00p 101669
22/06/2021 117.00p 120.00p 113.50p 120.00p 689980
21/06/2021 123.00p 123.00p 115.00p 115.00p 315400
18/06/2021 123.00p 125.00p 118.50p 118.50p 652577
17/06/2021 117.00p 128.00p 115.00p 128.00p 284438
16/06/2021 121.50p 122.00p 117.00p 118.00p 207325
15/06/2021 115.00p 124.33p 115.00p 119.50p 114607
14/06/2021 130.00p 130.00p 115.50p 116.00p 282016
11/06/2021 126.00p 129.00p 122.00p 129.00p 357207
10/06/2021 117.00p 134.50p 114.50p 122.50p 1175326
09/06/2021 110.00p 118.00p 106.50p 115.50p 537189
08/06/2021 104.50p 107.50p 103.00p 107.50p 372343
07/06/2021 105.00p 108.50p 103.73p 105.50p 467659
04/06/2021 105.00p 109.50p 105.00p 109.00p 90456
03/06/2021 103.00p 110.00p 102.50p 103.50p 384216
02/06/2021 105.50p 110.00p 101.00p 106.00p 305566
01/06/2021 110.00p 113.00p 100.50p 109.00p 553549
28/05/2021 108.00p 114.50p 108.00p 112.00p 444304
27/05/2021 110.50p 114.50p 103.00p 109.50p 988574
26/05/2021 123.00p 125.00p 104.78p 114.00p 1464430
25/05/2021 127.00p 129.00p 121.00p 123.50p 135044
24/05/2021 129.50p 133.67p 127.50p 127.50p 674355
21/05/2021 135.00p 135.00p 127.50p 130.00p 206375
20/05/2021 130.00p 132.50p 128.50p 130.00p 244455
19/05/2021 132.00p 136.71p 129.00p 130.50p 408545
18/05/2021 138.00p 140.20p 132.00p 132.00p 523640
17/05/2021 135.00p 137.00p 130.00p 135.00p 288685
14/05/2021 126.00p 132.50p 125.00p 128.00p 142555
13/05/2021 139.50p 139.50p 128.50p 134.00p 466435
12/05/2021 128.00p 139.50p 128.00p 133.00p 446891
11/05/2021 125.50p 135.00p 125.00p 128.00p 1004826
10/05/2021 140.50p 145.00p 125.50p 125.50p 1392595
07/05/2021 150.00p 150.00p 140.00p 140.50p 219021
06/05/2021 148.00p 148.00p 140.00p 144.00p 320905
05/05/2021 150.00p 150.00p 143.50p 150.00p 432637
04/05/2021 150.00p 155.00p 147.00p 148.00p 203930
30/04/2021 150.00p 155.00p 146.00p 150.00p 413371
29/04/2021 148.00p 151.50p 145.00p 149.00p 261498
28/04/2021 153.00p 154.50p 148.00p 148.00p 505634
27/04/2021 150.50p 154.50p 145.00p 148.00p 262628
26/04/2021 162.00p 162.00p 151.00p 151.00p 528261
23/04/2021 155.00p 160.00p 150.00p 160.00p 740410
22/04/2021 161.00p 161.00p 145.68p 159.00p 1001352
21/04/2021 183.00p 185.00p 159.34p 161.50p 1717502
20/04/2021 179.00p 185.00p 175.50p 180.00p 386710
19/04/2021 166.50p 178.00p 166.50p 173.00p 530928
16/04/2021 167.00p 175.00p 166.00p 166.00p 339571
15/04/2021 165.50p 174.00p 165.50p 170.00p 385109
14/04/2021 175.00p 175.00p 165.50p 165.50p 88464
13/04/2021 168.00p 174.50p 165.00p 171.50p 592004
12/04/2021 170.00p 170.00p 160.00p 167.00p 325055
09/04/2021 184.00p 184.00p 170.50p 172.00p 410342
08/04/2021 170.00p 186.00p 170.00p 180.00p 559561
07/04/2021 160.00p 180.00p 160.00p 170.00p 349679
06/04/2021 158.00p 167.00p 153.00p 160.00p 388481
01/04/2021 142.50p 153.50p 140.00p 147.00p 379203
31/03/2021 149.50p 162.00p 141.00p 147.00p 382365
30/03/2021 144.00p 154.00p 137.58p 145.00p 770956
29/03/2021 174.00p 178.44p 157.50p 161.00p 564406
26/03/2021 148.50p 175.00p 146.00p 171.50p 603646
25/03/2021 163.50p 170.00p 135.00p 143.00p 998953
24/03/2021 173.00p 183.00p 160.50p 163.00p 321389
23/03/2021 175.00p 183.00p 170.00p 172.00p 192265
22/03/2021 175.00p 182.00p 162.00p 180.00p 480649
19/03/2021 176.00p 184.00p 166.00p 171.00p 1139379
18/03/2021 182.00p 187.00p 172.00p 176.00p 441970
17/03/2021 191.00p 196.00p 175.50p 176.00p 474911
16/03/2021 204.00p 208.00p 185.00p 185.00p 686571
15/03/2021 185.00p 205.00p 179.00p 205.00p 1524461
12/03/2021 170.00p 185.00p 165.00p 185.00p 985201
11/03/2021 156.00p 179.00p 151.50p 174.50p 703564
10/03/2021 154.00p 161.00p 151.00p 157.00p 285554
09/03/2021 151.00p 159.00p 143.00p 159.00p 667397
08/03/2021 147.00p 155.00p 145.00p 146.00p 609641
05/03/2021 155.00p 160.00p 140.00p 140.00p 843139
04/03/2021 150.00p 160.00p 137.00p 153.50p 1260618
03/03/2021 130.00p 150.00p 129.50p 147.00p 382993
02/03/2021 127.50p 135.50p 122.80p 130.00p 267219
01/03/2021 129.00p 129.00p 122.45p 128.00p 302101
26/02/2021 134.00p 136.50p 121.50p 129.00p 377216
25/02/2021 125.00p 135.00p 118.00p 133.00p 463840
24/02/2021 120.00p 128.50p 111.00p 122.00p 444212
23/02/2021 120.00p 129.50p 111.50p 115.00p 741908
22/02/2021 104.00p 121.00p 104.00p 119.50p 803287
19/02/2021 96.00p 112.00p 90.00p 108.50p 685827
18/02/2021 93.00p 101.00p 92.00p 93.00p 716160
17/02/2021 102.00p 103.00p 95.00p 95.00p 537291
16/02/2021 97.80p 104.00p 92.60p 100.50p 729148
15/02/2021 89.00p 97.00p 85.60p 96.80p 598466
12/02/2021 88.00p 99.80p 87.00p 90.20p 636608
11/02/2021 97.00p 103.00p 93.00p 93.00p 262244
10/02/2021 98.00p 105.00p 95.00p 95.00p 384979
09/02/2021 92.00p 105.00p 84.00p 98.20p 480127
08/02/2021 84.00p 91.00p 84.00p 87.20p 236525
05/02/2021 86.20p 95.20p 83.40p 84.20p 537670
04/02/2021 77.00p 93.00p 73.20p 87.80p 860976
03/02/2021 80.60p 85.60p 77.00p 77.80p 336861
02/02/2021 79.20p 87.40p 78.00p 78.00p 516268
01/02/2021 85.00p 88.00p 80.00p 81.40p 605253
29/01/2021 89.00p 92.20p 83.00p 88.60p 666201
28/01/2021 94.00p 98.60p 84.40p 92.00p 824332
27/01/2021 102.00p 103.50p 92.20p 94.00p 658613
26/01/2021 105.00p 108.00p 97.00p 97.20p 622947
25/01/2021 98.00p 109.00p 91.00p 101.50p 699935
22/01/2021 97.80p 99.00p 92.00p 94.00p 627970
21/01/2021 98.00p 111.50p 91.00p 94.60p 966837
20/01/2021 105.00p 121.50p 103.45p 106.00p 663038
19/01/2021 115.00p 119.00p 107.00p 116.00p 273577
18/01/2021 105.00p 116.00p 103.50p 110.00p 298591
15/01/2021 108.00p 112.00p 102.00p 105.00p 341368
14/01/2021 105.00p 108.50p 100.00p 106.00p 132901
13/01/2021 105.00p 105.00p 98.00p 103.25p 153697
12/01/2021 104.00p 107.00p 98.00p 103.00p 488088
11/01/2021 109.00p 110.00p 102.00p 104.75p 388390
08/01/2021 112.00p 115.00p 109.00p 114.00p 189359
07/01/2021 115.00p 118.00p 105.15p 110.25p 397818
06/01/2021 116.50p 122.00p 112.00p 116.50p 295711
05/01/2021 117.00p 124.00p 116.00p 119.00p 169896
04/01/2021 111.00p 122.00p 107.00p 120.00p 448819
31/12/2020 110.00p 113.00p 102.00p 110.00p 130295
30/12/2020 111.00p 113.00p 100.00p 104.00p 744133
29/12/2020 101.00p 122.00p 101.00p 115.25p 963241
28/12/2020 91.80p 92.00p 89.60p 91.20p 248235
24/12/2020 91.80p 92.00p 89.60p 91.20p 248235
23/12/2020 82.00p 91.80p 82.00p 89.60p 627817
22/12/2020 77.00p 83.25p 73.00p 81.50p 776445
21/12/2020 74.00p 78.00p 68.00p 76.20p 395673
18/12/2020 70.80p 70.80p 68.00p 68.00p 259895
17/12/2020 67.00p 69.80p 67.00p 67.80p 129278
16/12/2020 70.00p 72.00p 66.00p 68.50p 257238
15/12/2020 68.40p 72.00p 67.00p 69.00p 344169

*Close Price adjusted for both dividends and splits