Pembridge Resources (PERE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pembridge Resources

Date Open High Low Close* Volume
28/01/2014 26.50p 26.50p 25.50p 26.50p 430
27/01/2014 26.50p 27.66p 26.50p 26.50p 0
24/01/2014 27.00p 27.66p 26.50p 26.50p 20759
23/01/2014 28.00p 28.00p 27.00p 27.00p 3152
22/01/2014 28.00p 28.00p 27.50p 28.00p 1720
21/01/2014 27.50p 29.00p 26.50p 28.00p 0
20/01/2014 27.00p 29.00p 26.50p 27.50p 5844
17/01/2014 27.00p 29.00p 27.00p 27.00p 20000
16/01/2014 27.00p 28.50p 26.50p 27.00p 0
15/01/2014 26.50p 28.50p 26.50p 27.00p 4583
14/01/2014 26.00p 27.20p 25.30p 26.50p 5033
13/01/2014 26.00p 26.00p 24.50p 26.00p 750
10/01/2014 26.00p 26.00p 23.00p 26.00p 0
09/01/2014 25.00p 26.00p 23.00p 26.00p 10057
08/01/2014 25.00p 25.00p 23.00p 25.00p 76
07/01/2014 25.00p 25.00p 23.10p 25.00p 14
06/01/2014 26.50p 26.50p 25.00p 25.00p 64
03/01/2014 26.00p 26.50p 25.00p 26.50p 172
02/01/2014 26.00p 27.16p 26.00p 26.00p 1000
31/12/2013 26.00p 27.20p 24.00p 26.00p 7141
30/12/2013 26.00p 27.20p 26.00p 26.00p 3400
27/12/2013 26.00p 27.20p 24.00p 26.00p 16898
24/12/2013 26.00p 28.00p 24.00p 26.00p 0
23/12/2013 26.00p 28.00p 24.00p 26.00p 20430
20/12/2013 26.00p 27.00p 26.00p 26.00p 0
19/12/2013 26.00p 27.00p 26.00p 26.50p 10000
18/12/2013 26.00p 26.00p 24.00p 26.00p 712
17/12/2013 26.00p 26.00p 24.00p 26.00p 0
16/12/2013 26.00p 26.00p 24.00p 26.00p 7604
13/12/2013 26.00p 27.00p 24.00p 26.00p 10602
12/12/2013 26.00p 27.00p 26.00p 26.00p 320
11/12/2013 26.00p 26.00p 24.00p 26.00p 512
10/12/2013 25.50p 26.25p 23.00p 26.00p 11544
09/12/2013 25.50p 25.50p 23.00p 25.50p 0
06/12/2013 25.50p 25.50p 23.00p 25.50p 43
05/12/2013 25.50p 26.25p 25.50p 25.50p 277
04/12/2013 25.00p 25.50p 23.00p 25.50p 290
03/12/2013 26.50p 26.50p 23.00p 25.00p 29563
02/12/2013 27.50p 27.50p 25.00p 26.50p 5905
29/11/2013 27.50p 27.50p 25.00p 27.50p 3717
28/11/2013 28.00p 28.00p 25.00p 27.50p 21000
27/11/2013 28.00p 28.56p 26.00p 28.00p 1765
26/11/2013 28.00p 28.00p 26.00p 28.00p 143
25/11/2013 28.50p 28.50p 26.00p 28.00p 23085
22/11/2013 28.50p 28.50p 26.00p 28.50p 1232
21/11/2013 28.50p 29.75p 28.50p 28.50p 0
20/11/2013 28.50p 29.75p 28.50p 28.50p 10000
19/11/2013 28.50p 28.50p 26.50p 28.50p 3878
18/11/2013 28.50p 28.50p 26.50p 28.50p 58
15/11/2013 27.50p 28.50p 26.50p 28.50p 10651
14/11/2013 28.50p 28.50p 28.00p 28.50p 0
13/11/2013 28.50p 28.50p 28.00p 28.50p 121
12/11/2013 27.50p 29.50p 26.50p 28.50p 23000
11/11/2013 29.00p 30.00p 26.00p 27.50p 23099
08/11/2013 33.00p 35.00p 28.00p 30.00p 161018
07/11/2013 23.00p 33.00p 23.00p 31.00p 86828
06/11/2013 23.00p 23.00p 22.30p 23.00p 9000
05/11/2013 23.00p 24.00p 22.30p 23.00p 17812
04/11/2013 22.50p 23.50p 22.00p 23.00p 21443
01/11/2013 22.50p 22.50p 21.15p 22.50p 0
31/10/2013 22.50p 22.50p 21.15p 22.50p 3549
30/10/2013 22.50p 22.50p 21.30p 22.50p 116
29/10/2013 22.50p 22.50p 21.30p 22.50p 730
28/10/2013 22.50p 22.50p 21.99p 22.50p 12000
25/10/2013 22.50p 23.25p 21.99p 22.50p 36308
24/10/2013 22.50p 22.50p 21.00p 22.50p 448
23/10/2013 21.50p 22.50p 20.00p 22.50p 7581
22/10/2013 21.50p 21.50p 20.00p 21.50p 295
21/10/2013 21.50p 21.50p 20.00p 21.50p 6
18/10/2013 21.50p 21.50p 20.00p 21.50p 193
17/10/2013 21.50p 22.33p 21.50p 21.50p 9764
16/10/2013 21.50p 22.25p 20.00p 21.50p 283
15/10/2013 20.50p 21.50p 19.00p 21.50p 13111
14/10/2013 20.50p 20.50p 19.00p 20.50p 587
11/10/2013 20.50p 20.50p 19.00p 20.50p 0
10/10/2013 20.50p 20.50p 19.00p 20.50p 0
09/10/2013 20.50p 20.50p 19.00p 20.50p 790
08/10/2013 20.50p 20.50p 19.00p 20.50p 303
07/10/2013 21.50p 21.50p 19.00p 20.50p 7723
04/10/2013 21.50p 21.50p 20.50p 21.50p 4587
03/10/2013 21.50p 23.00p 20.00p 21.50p 0
02/10/2013 21.50p 23.00p 20.00p 21.50p 0
01/10/2013 21.50p 23.00p 20.00p 21.50p 0
30/09/2013 23.00p 23.00p 20.00p 21.50p 18163
27/09/2013 24.00p 24.00p 22.00p 23.00p 39168
26/09/2013 24.00p 24.00p 23.30p 24.00p 3985
25/09/2013 24.00p 24.00p 23.30p 24.00p 2538
24/09/2013 23.00p 24.00p 23.00p 24.00p 13331
23/09/2013 22.00p 23.00p 22.00p 23.00p 24940
20/09/2013 22.00p 22.50p 20.50p 22.00p 0
19/09/2013 22.00p 22.50p 20.50p 22.00p 0
18/09/2013 20.50p 22.50p 20.50p 22.00p 29310
17/09/2013 18.75p 20.50p 18.50p 20.50p 36697
16/09/2013 18.50p 18.75p 18.00p 18.75p 13732
13/09/2013 18.50p 18.50p 18.00p 18.50p 15694
12/09/2013 18.50p 18.95p 18.00p 18.50p 0
11/09/2013 18.50p 18.95p 18.00p 18.50p 0
10/09/2013 18.00p 18.95p 18.00p 18.50p 33398
09/09/2013 18.00p 18.50p 18.00p 18.00p 207
06/09/2013 18.00p 18.50p 17.00p 18.00p 5010
05/09/2013 18.00p 18.50p 18.00p 18.00p 259
04/09/2013 18.00p 18.00p 17.00p 18.00p 0
03/09/2013 18.00p 18.00p 17.00p 18.00p 0
02/09/2013 18.00p 18.00p 17.00p 18.00p 5470
30/08/2013 18.00p 18.00p 17.00p 18.00p 0
29/08/2013 18.00p 18.00p 17.00p 18.00p 10000
28/08/2013 17.00p 18.00p 16.00p 18.00p 28035
27/08/2013 18.00p 18.56p 16.00p 17.00p 27810
23/08/2013 17.50p 18.00p 17.00p 18.00p 38885
22/08/2013 17.50p 17.50p 15.10p 17.50p 0
21/08/2013 16.50p 17.50p 15.10p 17.50p 20000
20/08/2013 16.50p 17.50p 15.10p 16.50p 0
19/08/2013 17.50p 17.50p 15.10p 16.50p 19918
16/08/2013 17.50p 17.50p 16.00p 17.50p 0
15/08/2013 17.50p 17.50p 16.00p 17.50p 21
14/08/2013 17.50p 17.50p 16.00p 17.50p 15000
13/08/2013 17.50p 17.50p 16.20p 17.50p 0
12/08/2013 17.50p 17.50p 16.20p 17.50p 21
09/08/2013 16.50p 17.70p 15.00p 17.50p 88742
08/08/2013 15.50p 15.50p 14.10p 15.50p 86
07/08/2013 15.50p 16.40p 15.50p 15.50p 14542
06/08/2013 15.50p 16.40p 14.10p 15.50p 960
05/08/2013 15.50p 15.50p 14.10p 15.50p 31
02/08/2013 15.50p 15.50p 14.10p 15.50p 331
01/08/2013 15.50p 15.50p 14.10p 15.50p 4
31/07/2013 15.50p 15.50p 14.10p 15.50p 0
30/07/2013 15.50p 15.50p 14.10p 15.50p 0
29/07/2013 15.50p 15.50p 14.10p 15.50p 0
26/07/2013 15.50p 15.50p 14.10p 15.50p 0
25/07/2013 15.50p 15.50p 14.10p 15.50p 0
24/07/2013 15.50p 15.50p 14.10p 15.50p 174
23/07/2013 15.50p 15.80p 14.10p 15.50p 20004
22/07/2013 16.50p 16.50p 15.00p 15.50p 12464
19/07/2013 16.50p 16.80p 16.50p 16.50p 0
18/07/2013 16.50p 16.80p 16.50p 16.50p 0
17/07/2013 16.50p 16.80p 16.50p 16.50p 5000
16/07/2013 16.50p 16.50p 15.10p 16.50p 0
15/07/2013 16.50p 16.50p 15.10p 16.50p 172
12/07/2013 16.50p 16.50p 15.10p 16.50p 0
11/07/2013 16.50p 16.50p 15.10p 16.50p 0
10/07/2013 16.50p 16.50p 15.10p 16.50p 645
09/07/2013 16.50p 16.50p 15.10p 16.50p 24
08/07/2013 16.50p 16.80p 16.50p 16.50p 2872
05/07/2013 16.50p 16.80p 16.50p 16.50p 285
04/07/2013 16.50p 16.50p 15.10p 16.50p 62
03/07/2013 16.50p 16.50p 15.10p 16.50p 55
02/07/2013 16.50p 16.50p 15.00p 16.50p 1913
01/07/2013 16.50p 16.50p 15.05p 16.50p 11007
28/06/2013 16.50p 16.50p 16.00p 16.50p 0
27/06/2013 16.50p 16.50p 16.00p 16.50p 0
26/06/2013 16.00p 16.50p 16.00p 16.50p 20000
25/06/2013 16.00p 16.00p 15.00p 16.00p 0
24/06/2013 16.00p 16.00p 15.00p 16.00p 1964
21/06/2013 16.50p 16.50p 14.35p 16.00p 54426
20/06/2013 16.50p 16.50p 15.35p 16.50p 129
19/06/2013 16.50p 16.50p 15.35p 16.50p 43
18/06/2013 16.50p 17.00p 15.33p 16.50p 0
17/06/2013 17.00p 17.00p 15.33p 16.50p 5941
14/06/2013 17.00p 17.00p 15.83p 17.00p 767
13/06/2013 17.50p 17.50p 16.35p 17.00p 10000
12/06/2013 17.50p 17.68p 16.33p 17.50p 0
11/06/2013 17.50p 17.68p 16.33p 17.50p 0
10/06/2013 17.50p 17.68p 16.33p 17.50p 14291
07/06/2013 17.50p 17.50p 16.25p 17.50p 7089
06/06/2013 17.50p 17.68p 16.00p 17.50p 2882
05/06/2013 17.50p 17.50p 16.10p 17.50p 106
04/06/2013 17.50p 17.50p 16.10p 17.50p 92
03/06/2013 16.50p 17.95p 16.50p 17.50p 70890
31/05/2013 16.50p 16.50p 15.10p 16.50p 0
30/05/2013 16.50p 16.50p 15.10p 16.50p 6068
29/05/2013 16.50p 16.50p 15.10p 16.50p 2376
28/05/2013 16.50p 16.50p 15.10p 16.50p 688
24/05/2013 16.50p 16.50p 15.10p 16.50p 41
23/05/2013 16.50p 16.50p 15.00p 16.50p 0
22/05/2013 16.50p 16.50p 15.00p 16.50p 58682
21/05/2013 16.50p 17.70p 15.13p 16.50p 0
20/05/2013 16.50p 17.70p 15.13p 16.50p 21128
17/05/2013 16.50p 16.50p 15.00p 16.50p 1570
16/05/2013 17.50p 17.50p 16.00p 16.50p 20000
15/05/2013 17.50p 17.50p 16.00p 17.50p 1798
14/05/2013 17.50p 17.50p 16.00p 17.50p 10000
13/05/2013 17.50p 18.00p 16.00p 17.50p 6272
10/05/2013 16.50p 18.00p 16.00p 17.50p 28375
09/05/2013 16.50p 17.70p 15.00p 16.50p 0
08/05/2013 16.50p 17.70p 15.00p 16.50p 377
07/05/2013 17.50p 17.50p 16.20p 16.50p 10000
03/05/2013 17.50p 17.50p 16.26p 17.50p 17951
02/05/2013 17.50p 17.50p 16.26p 17.50p 41
01/05/2013 17.50p 17.50p 16.26p 17.50p 0
30/04/2013 17.50p 17.50p 16.26p 17.50p 247
29/04/2013 18.00p 18.00p 17.00p 17.50p 10000
26/04/2013 18.00p 18.00p 16.50p 18.00p 23
25/04/2013 18.50p 20.00p 17.00p 18.00p 90726
24/04/2013 20.50p 20.50p 17.65p 18.50p 28932
23/04/2013 20.50p 20.50p 18.50p 20.50p 0
22/04/2013 20.50p 20.50p 18.50p 20.50p 1580
19/04/2013 20.50p 20.50p 18.50p 20.50p 1476
18/04/2013 21.50p 21.50p 18.50p 20.50p 3189
17/04/2013 24.25p 24.25p 20.00p 21.50p 29634
16/04/2013 21.50p 27.40p 21.50p 24.25p 130785

*Close Price adjusted for both dividends and splits