Pensana (PRE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/07/2020 21.50p 22.20p 21.10p 22.00p 234273
29/07/2020 22.00p 22.00p 20.64p 21.50p 243820
28/07/2020 22.00p 22.00p 20.30p 22.00p 100423
27/07/2020 22.50p 22.50p 21.00p 22.00p 182715
24/07/2020 22.00p 23.00p 21.67p 22.00p 153432
23/07/2020 23.00p 23.00p 21.00p 22.00p 77021
22/07/2020 23.00p 23.50p 22.00p 23.00p 215765
21/07/2020 24.00p 25.00p 21.35p 23.00p 488994
20/07/2020 21.50p 25.00p 21.30p 24.00p 851116
17/07/2020 21.50p 21.80p 20.35p 21.50p 437950
16/07/2020 20.50p 22.00p 19.85p 22.00p 146481
15/07/2020 21.00p 21.50p 20.50p 20.50p 137144
14/07/2020 20.50p 22.00p 19.55p 20.50p 177475
13/07/2020 20.00p 21.00p 19.50p 20.50p 384503
10/07/2020 20.00p 20.20p 19.82p 20.00p 182602
09/07/2020 21.00p 21.25p 20.00p 20.00p 323101
08/07/2020 24.00p 24.96p 20.56p 21.00p 81407
07/07/2020 26.00p 29.60p 22.00p 24.00p 251317
06/07/2020 17.50p 32.00p 17.50p 27.00p 96576

*Close Price adjusted for both dividends and splits