Pembridge Resources (PERE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
15/04/2013 22.00p 22.40p 20.30p 21.50p 4580
12/04/2013 22.00p 22.50p 21.00p 22.00p 0
11/04/2013 21.00p 22.50p 21.00p 22.50p 23587
10/04/2013 21.00p 21.00p 20.30p 21.00p 0
09/04/2013 21.00p 21.00p 20.30p 21.00p 144
08/04/2013 21.00p 21.74p 20.30p 21.00p 25445
05/04/2013 17.50p 21.80p 17.50p 21.00p 57770
04/04/2013 20.00p 20.00p 18.00p 18.00p 76600
03/04/2013 20.00p 20.00p 19.30p 20.00p 0
02/04/2013 20.00p 20.00p 19.30p 20.00p 15081
28/03/2013 20.00p 21.00p 19.30p 20.00p 86600
27/03/2013 23.00p 23.00p 20.00p 20.00p 23789
26/03/2013 23.00p 23.00p 22.10p 23.00p 8172
25/03/2013 23.00p 23.00p 22.10p 23.00p 787
22/03/2013 23.00p 23.00p 22.10p 23.00p 1358
21/03/2013 23.50p 23.50p 22.10p 23.00p 5264
20/03/2013 23.50p 23.86p 23.50p 23.50p 2000
19/03/2013 25.00p 25.00p 22.30p 23.50p 22123
18/03/2013 25.25p 27.00p 25.00p 25.00p 0
15/03/2013 27.00p 27.00p 25.00p 25.25p 5578
14/03/2013 27.00p 27.00p 25.00p 27.00p 391
13/03/2013 27.50p 27.50p 25.00p 27.00p 4827
12/03/2013 27.50p 27.50p 26.00p 27.50p 475
11/03/2013 27.50p 27.50p 26.00p 27.50p 700
08/03/2013 33.50p 33.50p 26.00p 27.50p 260866
07/03/2013 34.75p 36.50p 34.00p 34.50p 103257
06/03/2013 32.75p 36.50p 31.70p 34.75p 149807
05/03/2013 29.25p 35.50p 29.25p 32.75p 351809
04/03/2013 26.75p 30.50p 25.75p 29.25p 129604
01/03/2013 26.75p 28.00p 25.77p 26.75p 38684
28/02/2013 26.75p 27.87p 26.75p 26.75p 4800
27/02/2013 26.75p 26.75p 26.12p 26.75p 8
26/02/2013 26.50p 28.00p 26.50p 26.75p 2000
25/02/2013 26.50p 28.00p 26.50p 26.50p 3200
22/02/2013 26.50p 27.50p 26.14p 26.50p 1970
21/02/2013 26.00p 28.00p 25.75p 26.50p 80319
20/02/2013 26.00p 26.70p 25.55p 26.00p 43588
19/02/2013 26.50p 28.00p 25.70p 26.00p 102580
18/02/2013 26.00p 26.70p 25.45p 26.50p 20215
15/02/2013 26.00p 26.45p 25.35p 26.00p 44923
14/02/2013 26.00p 26.25p 25.30p 26.00p 41667
13/02/2013 26.00p 27.00p 25.29p 26.00p 125956
12/02/2013 25.75p 26.75p 24.80p 26.00p 58383
11/02/2013 24.00p 27.00p 23.30p 25.75p 171345
08/02/2013 22.50p 24.94p 22.13p 24.00p 225411
07/02/2013 21.50p 23.40p 21.26p 22.50p 122695
06/02/2013 20.25p 22.00p 19.00p 21.50p 86468
05/02/2013 20.00p 20.25p 19.00p 20.25p 6112
04/02/2013 20.00p 20.00p 19.00p 20.00p 490
01/02/2013 20.00p 20.30p 19.00p 20.00p 50099
31/01/2013 20.00p 20.00p 19.70p 20.00p 0
30/01/2013 20.00p 20.00p 19.70p 20.00p 0
29/01/2013 20.00p 20.00p 19.70p 20.00p 10
28/01/2013 20.00p 20.50p 19.00p 20.00p 0
25/01/2013 20.00p 20.50p 19.00p 20.00p 0
24/01/2013 20.50p 20.50p 19.00p 20.00p 1290
23/01/2013 20.50p 20.50p 17.50p 20.50p 25000
22/01/2013 20.50p 20.50p 18.00p 20.50p 25140
21/01/2013 20.50p 20.50p 19.00p 20.50p 849
18/01/2013 20.50p 20.50p 18.00p 20.50p 40000
17/01/2013 20.50p 20.50p 19.37p 20.50p 2042
16/01/2013 20.50p 20.50p 18.14p 20.50p 0
15/01/2013 20.50p 20.50p 18.14p 20.50p 37500
14/01/2013 20.50p 20.50p 19.10p 20.50p 2968
11/01/2013 20.50p 20.50p 19.66p 20.50p 938
10/01/2013 20.50p 20.50p 19.66p 20.50p 43
09/01/2013 20.00p 20.50p 20.00p 20.50p 25000
08/01/2013 20.00p 20.00p 19.00p 20.00p 344
07/01/2013 20.00p 20.25p 18.05p 20.00p 0
04/01/2013 20.00p 20.25p 18.05p 20.00p 0
03/01/2013 19.50p 20.25p 18.05p 20.00p 9317
02/01/2013 19.50p 19.50p 18.00p 19.50p 4761
31/12/2012 19.00p 19.50p 18.00p 19.50p 15043
28/12/2012 19.00p 19.50p 18.15p 19.00p 0
27/12/2012 19.50p 19.50p 18.15p 19.00p 650
24/12/2012 19.50p 19.90p 19.50p 19.50p 1242
21/12/2012 19.50p 19.50p 18.15p 19.50p 0
20/12/2012 19.50p 19.50p 18.15p 19.50p 649
19/12/2012 19.50p 19.50p 18.15p 19.50p 86
18/12/2012 19.50p 19.50p 18.15p 19.50p 54
17/12/2012 19.50p 19.50p 18.15p 19.50p 28
14/12/2012 19.50p 19.50p 18.00p 19.50p 688
13/12/2012 19.50p 19.90p 19.50p 19.50p 1200
12/12/2012 19.50p 19.50p 17.00p 17.00p 5418
11/12/2012 19.50p 19.50p 18.00p 19.50p 128
10/12/2012 19.50p 20.50p 19.10p 19.50p 0
07/12/2012 20.00p 20.50p 19.10p 19.50p 0
06/12/2012 20.50p 20.50p 19.10p 20.00p 10215
05/12/2012 20.50p 20.90p 19.75p 20.50p 777
04/12/2012 18.50p 21.90p 18.50p 20.50p 56444
03/12/2012 18.50p 18.50p 17.75p 18.50p 574
30/11/2012 18.50p 19.40p 17.00p 18.50p 0
29/11/2012 18.50p 19.40p 17.00p 18.50p 136
28/11/2012 18.50p 18.50p 17.75p 18.50p 2305
27/11/2012 18.50p 18.50p 17.75p 18.50p 880
26/11/2012 19.00p 19.00p 17.50p 18.50p 4192
23/11/2012 20.00p 20.00p 17.60p 19.00p 21482
22/11/2012 20.00p 20.50p 19.50p 20.00p 15649
21/11/2012 20.00p 20.00p 19.50p 20.00p 3748
20/11/2012 20.50p 20.50p 19.00p 20.00p 35048
19/11/2012 20.50p 20.50p 19.00p 20.50p 18
16/11/2012 21.00p 22.50p 20.00p 20.50p 0
15/11/2012 22.50p 22.50p 20.00p 21.00p 34213
14/11/2012 21.00p 24.20p 21.00p 22.50p 79213
13/11/2012 21.00p 21.00p 20.00p 21.00p 7500
12/11/2012 21.00p 21.00p 20.00p 21.00p 10041
09/11/2012 22.50p 22.50p 20.00p 21.50p 20645
08/11/2012 22.50p 22.50p 21.13p 22.50p 0
07/11/2012 22.50p 22.50p 21.13p 22.50p 5610
06/11/2012 21.50p 22.50p 21.50p 22.50p 25000
05/11/2012 22.50p 22.50p 20.00p 21.50p 11916
02/11/2012 22.50p 23.40p 22.50p 22.50p 940
01/11/2012 22.50p 22.50p 21.15p 22.50p 164
31/10/2012 22.50p 24.00p 21.00p 22.50p 0
30/10/2012 22.50p 24.00p 21.00p 22.50p 22150
29/10/2012 22.50p 22.50p 21.00p 22.50p 10605
26/10/2012 23.00p 23.00p 21.56p 22.50p 30000
25/10/2012 23.50p 24.40p 20.50p 23.00p 41237
24/10/2012 26.50p 26.50p 22.10p 23.50p 103207
23/10/2012 26.50p 26.50p 24.80p 26.50p 620
22/10/2012 26.50p 28.00p 25.65p 26.50p 7521
19/10/2012 26.00p 30.50p 26.00p 26.50p 97830
18/10/2012 24.50p 26.50p 23.80p 26.00p 41383
17/10/2012 24.50p 24.75p 23.80p 24.50p 0
16/10/2012 24.75p 24.75p 23.80p 24.50p 43
15/10/2012 23.25p 26.10p 23.25p 24.75p 36432
12/10/2012 23.25p 23.25p 22.63p 23.25p 23333
11/10/2012 23.25p 23.25p 22.62p 23.25p 5000
10/10/2012 23.50p 23.50p 23.25p 23.25p 5000
09/10/2012 24.00p 24.00p 23.30p 23.50p 1500
08/10/2012 23.75p 24.00p 23.26p 24.00p 9000
05/10/2012 25.00p 25.24p 23.10p 23.75p 25800
04/10/2012 24.25p 26.00p 23.00p 25.00p 56475
03/10/2012 21.50p 26.00p 20.55p 24.25p 114581
02/10/2012 22.50p 22.50p 20.55p 21.50p 10386
01/10/2012 22.50p 22.50p 21.55p 22.50p 13976
28/09/2012 20.75p 26.50p 20.75p 22.50p 144427
27/09/2012 17.50p 21.96p 17.50p 20.75p 84005
26/09/2012 17.00p 18.89p 17.00p 17.50p 56008
25/09/2012 15.50p 17.00p 14.00p 17.00p 68233
24/09/2012 15.50p 15.50p 14.00p 15.50p 202
21/09/2012 15.50p 15.50p 14.00p 15.50p 6048
20/09/2012 15.50p 15.50p 14.00p 15.50p 925
19/09/2012 15.50p 15.50p 14.00p 15.50p 0
18/09/2012 15.50p 15.50p 14.00p 15.50p 43
17/09/2012 16.50p 17.25p 14.00p 15.50p 20001
14/09/2012 16.50p 16.50p 14.00p 16.50p 12718
13/09/2012 16.50p 16.50p 14.25p 16.50p 0
12/09/2012 16.50p 16.50p 14.25p 16.50p 129
11/09/2012 16.50p 16.50p 14.25p 16.50p 176
10/09/2012 16.50p 16.50p 14.25p 16.50p 161
07/09/2012 16.50p 16.50p 14.38p 16.50p 21094
06/09/2012 16.50p 16.50p 14.38p 16.50p 881
05/09/2012 16.50p 16.50p 14.38p 16.50p 645
04/09/2012 16.50p 16.50p 14.38p 16.50p 462
03/09/2012 16.50p 17.70p 16.50p 16.50p 2771
31/08/2012 17.00p 17.00p 15.15p 16.50p 7043
30/08/2012 17.50p 17.50p 16.30p 17.00p 11141
29/08/2012 15.75p 18.25p 15.00p 17.50p 33369
28/08/2012 15.25p 16.35p 15.10p 15.75p 0
24/08/2012 16.00p 16.35p 15.10p 15.25p 7088
23/08/2012 16.00p 16.00p 15.10p 16.00p 18008
22/08/2012 16.00p 17.16p 14.90p 16.00p 0
21/08/2012 15.50p 17.16p 14.90p 16.00p 31936
20/08/2012 14.00p 15.50p 14.00p 15.50p 14245
17/08/2012 14.00p 14.75p 14.00p 14.00p 21956
16/08/2012 13.50p 14.00p 13.50p 14.00p 9836
15/08/2012 13.00p 13.50p 13.00p 13.50p 20000
14/08/2012 13.50p 13.50p 12.00p 13.00p 7083
13/08/2012 14.00p 14.00p 13.00p 13.50p 11048
10/08/2012 14.00p 14.00p 14.00p 14.00p 7043
09/08/2012 14.50p 14.50p 13.66p 14.00p 12543
08/08/2012 14.75p 14.75p 14.10p 14.50p 1966
07/08/2012 14.75p 14.75p 14.15p 14.75p 0
06/08/2012 14.75p 14.75p 14.15p 14.75p 10673
03/08/2012 15.00p 15.00p 14.30p 14.75p 166
02/08/2012 15.00p 15.00p 14.30p 15.00p 273
01/08/2012 15.00p 15.00p 14.30p 15.00p 39
31/07/2012 15.00p 15.50p 14.30p 15.00p 0
30/07/2012 15.00p 15.50p 14.30p 15.00p 0
27/07/2012 15.50p 15.50p 14.30p 15.00p 41527
26/07/2012 16.50p 16.50p 14.30p 15.50p 462
25/07/2012 16.00p 16.00p 15.00p 15.50p 48384
24/07/2012 16.00p 16.00p 15.25p 16.00p 0
23/07/2012 16.00p 16.00p 15.25p 16.00p 567
20/07/2012 16.00p 17.00p 15.20p 16.00p 13517
19/07/2012 16.00p 16.00p 15.25p 16.00p 12715
18/07/2012 16.00p 16.00p 15.25p 16.00p 20215
17/07/2012 16.00p 16.00p 15.20p 16.00p 15331
16/07/2012 16.00p 16.00p 15.20p 16.00p 4156
13/07/2012 17.00p 17.00p 16.00p 16.00p 76280
12/07/2012 17.00p 17.00p 16.30p 17.00p 215
11/07/2012 17.50p 17.50p 16.30p 17.00p 5835
10/07/2012 17.50p 17.50p 16.30p 17.50p 63685
09/07/2012 18.00p 18.50p 17.35p 17.50p 0
06/07/2012 18.50p 18.50p 17.35p 18.00p 2571
05/07/2012 18.50p 19.50p 18.33p 18.50p 0
04/07/2012 18.50p 19.50p 18.33p 18.50p 0
03/07/2012 19.50p 19.50p 18.33p 18.50p 18000
02/07/2012 19.50p 19.50p 18.33p 19.50p 5348

*Close Price adjusted for both dividends and splits