Pembridge Resources (PERE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/12/2021 5.25p 5.30p 5.01p 5.25p 166177
13/12/2021 5.25p 5.25p 5.03p 5.25p 108682
10/12/2021 5.25p 5.25p 5.10p 5.25p 65206
09/12/2021 5.13p 5.25p 5.00p 5.25p 664074
08/12/2021 5.63p 5.63p 4.79p 5.40p 945547
07/12/2021 5.88p 5.88p 5.70p 5.88p 33620
06/12/2021 6.25p 6.25p 5.50p 5.88p 846810
03/12/2021 6.75p 6.75p 5.75p 6.25p 612175
02/12/2021 7.13p 7.13p 6.27p 6.75p 213703
01/12/2021 7.50p 7.65p 6.50p 7.13p 1450827
30/11/2021 7.75p 8.25p 7.00p 7.50p 806711
29/11/2021 8.00p 8.25p 7.50p 7.75p 424247
26/11/2021 8.38p 8.50p 7.00p 8.00p 1469200
25/11/2021 8.13p 9.25p 7.50p 8.38p 1873084
24/11/2021 6.75p 9.50p 6.30p 8.00p 7248230
23/11/2021 6.75p 6.75p 6.13p 6.50p 319155
22/11/2021 6.75p 6.80p 6.50p 6.75p 111881
19/11/2021 6.75p 6.75p 6.75p 6.75p 0
18/11/2021 6.75p 6.75p 6.50p 6.75p 30023
17/11/2021 6.75p 7.00p 6.13p 6.75p 29077
16/11/2021 6.75p 6.75p 6.62p 6.75p 33898
15/11/2021 6.75p 6.95p 6.25p 6.70p 529886
12/11/2021 6.75p 7.00p 6.50p 6.75p 49725
11/11/2021 6.75p 7.00p 6.50p 6.75p 527070
10/11/2021 6.25p 6.75p 6.25p 6.75p 932423
09/11/2021 6.25p 6.25p 6.00p 6.25p 65000
08/11/2021 6.13p 6.25p 6.05p 6.25p 128947
05/11/2021 6.13p 6.20p 6.05p 6.13p 664
04/11/2021 6.13p 6.13p 6.03p 6.13p 3000
03/11/2021 6.38p 6.38p 6.00p 6.13p 635838
02/11/2021 6.38p 6.38p 6.25p 6.38p 65000
01/11/2021 6.63p 6.75p 6.25p 6.38p 396767
29/10/2021 6.75p 6.75p 6.63p 6.63p 0
28/10/2021 6.75p 6.75p 6.75p 6.75p 0
27/10/2021 6.75p 6.75p 6.51p 6.75p 4751
26/10/2021 6.75p 6.95p 6.75p 6.95p 4000
25/10/2021 6.88p 7.00p 6.55p 6.75p 107113
22/10/2021 6.88p 6.88p 6.75p 6.75p 25000
21/10/2021 6.88p 7.00p 6.75p 7.00p 45888
20/10/2021 6.88p 6.94p 6.88p 6.88p 46000
19/10/2021 6.88p 7.15p 6.75p 6.88p 21310
18/10/2021 6.38p 7.00p 6.32p 6.95p 1104702
15/10/2021 6.25p 6.45p 6.25p 6.38p 291614
14/10/2021 6.25p 6.50p 6.25p 6.25p 503599
13/10/2021 6.25p 6.25p 6.00p 6.05p 143054
12/10/2021 6.25p 6.25p 6.00p 6.25p 190008
11/10/2021 6.25p 6.25p 6.25p 6.25p 0
08/10/2021 6.25p 6.25p 6.00p 6.25p 20556
07/10/2021 6.25p 6.25p 6.01p 6.25p 1000
06/10/2021 6.25p 6.25p 6.00p 6.25p 7502
05/10/2021 6.25p 6.25p 6.25p 6.25p 0
04/10/2021 6.25p 6.25p 6.00p 6.25p 69472
01/10/2021 6.25p 6.25p 6.25p 6.25p 0
30/09/2021 6.38p 6.38p 6.00p 6.25p 79775
29/09/2021 6.38p 6.38p 6.02p 6.38p 10053
28/09/2021 6.38p 6.38p 6.30p 6.38p 78844
27/09/2021 6.25p 6.38p 5.78p 6.38p 24000
24/09/2021 6.50p 6.50p 6.00p 6.25p 275385
23/09/2021 6.50p 6.50p 6.06p 6.50p 45000
22/09/2021 6.25p 6.66p 6.05p 6.50p 1203184
21/09/2021 5.48p 5.48p 5.25p 5.48p 539
20/09/2021 5.48p 5.48p 5.25p 5.48p 46118
17/09/2021 5.48p 6.00p 5.11p 6.00p 91155
16/09/2021 5.48p 5.48p 5.35p 5.48p 0
15/09/2021 5.55p 5.55p 5.13p 5.35p 273559
14/09/2021 5.55p 5.55p 5.42p 5.55p 17
13/09/2021 5.55p 5.55p 5.52p 5.55p 33131
10/09/2021 5.55p 5.55p 5.42p 5.55p 17885
09/09/2021 5.55p 5.55p 5.42p 5.55p 11666
08/09/2021 5.70p 5.70p 5.40p 5.55p 220342
07/09/2021 5.70p 5.70p 5.59p 5.70p 5000
06/09/2021 5.70p 5.70p 5.40p 5.70p 145934
03/09/2021 5.25p 5.70p 5.25p 5.70p 182070
02/09/2021 5.25p 5.25p 5.25p 5.25p 0
01/09/2021 5.75p 5.75p 5.25p 5.25p 150490
31/08/2021 5.75p 5.75p 5.51p 5.75p 103430
27/08/2021 5.75p 5.75p 5.58p 5.75p 33639
26/08/2021 5.75p 5.77p 5.75p 5.75p 55000
25/08/2021 5.48p 5.75p 5.48p 5.75p 232509
24/08/2021 5.75p 5.82p 5.25p 5.48p 344700
23/08/2021 5.75p 5.82p 5.68p 5.75p 44911
20/08/2021 5.75p 6.14p 5.75p 5.75p 395118
19/08/2021 6.13p 6.13p 5.50p 5.75p 178001
18/08/2021 6.63p 6.63p 6.04p 6.13p 884248
17/08/2021 6.75p 6.75p 6.37p 6.63p 132607
16/08/2021 7.13p 7.13p 6.50p 6.75p 254798
13/08/2021 7.25p 7.25p 6.80p 7.13p 100000
12/08/2021 7.25p 7.25p 7.00p 7.25p 32087
11/08/2021 7.25p 7.25p 7.06p 7.25p 3000
10/08/2021 7.00p 7.45p 7.00p 7.25p 210000
09/08/2021 7.13p 7.24p 6.60p 7.00p 161792
06/08/2021 7.13p 7.13p 7.00p 7.13p 18128
05/08/2021 7.10p 7.19p 6.50p 7.13p 85089
04/08/2021 7.13p 7.13p 6.77p 7.10p 68400
03/08/2021 7.13p 7.30p 6.80p 7.13p 8696
02/08/2021 7.25p 7.25p 7.01p 7.13p 53046
30/07/2021 7.25p 7.49p 7.01p 7.25p 62154
29/07/2021 6.88p 7.36p 6.75p 7.25p 744765
28/07/2021 7.25p 7.25p 6.30p 6.88p 281437
27/07/2021 7.13p 7.38p 6.75p 7.25p 544256
26/07/2021 6.38p 7.23p 6.26p 6.75p 947718
23/07/2021 6.38p 6.45p 6.00p 6.38p 189746
22/07/2021 6.38p 6.45p 6.26p 6.38p 31000
21/07/2021 6.13p 6.50p 6.13p 6.38p 491062
20/07/2021 6.13p 6.30p 6.00p 6.00p 136105
19/07/2021 6.25p 6.25p 6.00p 6.13p 159064
16/07/2021 6.25p 6.25p 6.06p 6.25p 50371
15/07/2021 6.38p 6.75p 6.05p 6.25p 614951
14/07/2021 6.38p 6.38p 6.27p 6.38p 10000
13/07/2021 6.63p 6.63p 6.25p 6.38p 143616
12/07/2021 6.50p 6.75p 6.50p 6.63p 314455
09/07/2021 6.50p 6.60p 6.28p 6.50p 29986
08/07/2021 6.50p 6.62p 6.27p 6.50p 33140
07/07/2021 6.50p 6.62p 6.50p 6.50p 116981
06/07/2021 6.50p 6.62p 6.25p 6.50p 53607
05/07/2021 6.38p 6.73p 6.25p 6.50p 698092
02/07/2021 6.00p 6.50p 6.00p 6.38p 648684
01/07/2021 6.00p 6.15p 5.80p 6.00p 164652
30/06/2021 5.88p 6.05p 5.78p 6.00p 188308
29/06/2021 5.88p 5.90p 5.75p 5.88p 145890
28/06/2021 5.88p 5.88p 5.77p 5.88p 1
25/06/2021 5.88p 5.95p 5.88p 5.88p 104000
24/06/2021 6.13p 6.13p 5.75p 5.75p 121670
23/06/2021 6.13p 6.25p 6.01p 6.13p 213110
22/06/2021 6.50p 6.50p 6.00p 6.13p 423981
21/06/2021 6.50p 6.50p 6.25p 6.50p 187012
18/06/2021 6.75p 6.75p 6.25p 6.50p 420419
17/06/2021 6.75p 6.75p 6.25p 6.75p 446937
16/06/2021 6.75p 7.75p 6.50p 6.75p 1452991
15/06/2021 6.75p 6.75p 6.45p 6.75p 169598
14/06/2021 6.75p 6.89p 6.66p 6.75p 73823
11/06/2021 6.75p 6.75p 6.50p 6.50p 70921
10/06/2021 6.75p 6.75p 6.50p 6.75p 450107
09/06/2021 6.75p 7.00p 6.63p 6.75p 178726
08/06/2021 7.25p 7.25p 6.60p 6.75p 316408
07/06/2021 7.25p 7.25p 7.00p 7.00p 235414
04/06/2021 7.25p 7.25p 7.00p 7.25p 35829
03/06/2021 7.25p 7.25p 7.00p 7.25p 184342
02/06/2021 6.75p 7.25p 6.75p 7.25p 641244
01/06/2021 6.75p 6.99p 6.73p 6.75p 15753
28/05/2021 6.75p 6.95p 6.70p 6.75p 74612
27/05/2021 7.25p 7.25p 6.50p 6.75p 1002949
26/05/2021 7.50p 7.50p 7.00p 7.25p 216466
25/05/2021 7.50p 7.75p 7.00p 7.50p 143273
24/05/2021 7.50p 7.63p 7.26p 7.50p 146514
21/05/2021 7.38p 7.38p 7.25p 7.25p 0
20/05/2021 7.38p 7.80p 7.18p 7.38p 494410
19/05/2021 7.75p 7.75p 7.18p 7.38p 560645
18/05/2021 7.75p 7.93p 7.66p 7.75p 203734
17/05/2021 8.63p 8.85p 7.25p 7.75p 1551277
14/05/2021 8.88p 9.00p 8.29p 8.63p 644994
13/05/2021 9.75p 10.50p 9.08p 8.88p 2600003
12/05/2021 7.00p 11.96p 7.00p 9.75p 9156852
11/05/2021 7.25p 7.25p 7.00p 7.00p 5000
10/05/2021 7.00p 7.50p 6.50p 7.25p 634327
07/05/2021 6.75p 7.35p 6.50p 7.00p 625213
06/05/2021 6.75p 7.10p 6.53p 7.10p 30080
05/05/2021 6.75p 6.84p 6.50p 6.75p 87242
04/05/2021 7.00p 7.15p 6.50p 6.75p 820306
30/04/2021 7.00p 7.50p 6.68p 7.00p 264127
29/04/2021 7.00p 7.33p 6.68p 7.00p 210817
28/04/2021 6.35p 7.46p 6.35p 7.00p 738949
27/04/2021 6.25p 6.94p 6.05p 6.35p 122085
26/04/2021 6.00p 6.50p 5.92p 6.25p 724974
23/04/2021 6.00p 6.12p 5.89p 6.00p 126249
22/04/2021 6.00p 6.00p 6.00p 6.00p 0
21/04/2021 6.00p 6.12p 6.00p 6.00p 40000
20/04/2021 6.00p 6.11p 6.00p 6.00p 10790
19/04/2021 6.00p 6.12p 6.00p 6.00p 80000
16/04/2021 6.00p 6.00p 6.00p 6.00p 0
15/04/2021 5.85p 6.16p 5.65p 6.00p 234369
14/04/2021 5.35p 6.00p 5.35p 5.85p 282395
13/04/2021 5.15p 5.50p 5.01p 5.35p 1232856
12/04/2021 5.60p 5.75p 5.00p 5.00p 449126
09/04/2021 5.60p 5.60p 5.25p 5.60p 59605
08/04/2021 5.60p 5.81p 5.60p 5.60p 325000
07/04/2021 5.60p 5.60p 5.60p 5.60p 410798
06/04/2021 5.25p 5.60p 5.25p 5.60p 618945
01/04/2021 5.50p 5.50p 5.01p 5.25p 91734
31/03/2021 5.75p 5.75p 5.20p 5.46p 138049
30/03/2021 5.75p 5.75p 5.51p 5.75p 32024
29/03/2021 5.75p 5.75p 5.51p 5.75p 15750
26/03/2021 5.75p 5.75p 5.51p 5.75p 11763
25/03/2021 6.25p 6.25p 5.60p 5.75p 122972
24/03/2021 6.25p 6.25p 6.01p 6.25p 32457
23/03/2021 6.25p 6.25p 6.25p 6.25p 0
22/03/2021 6.25p 6.25p 5.70p 6.25p 123805
19/03/2021 6.25p 6.25p 6.00p 6.25p 5595
18/03/2021 6.25p 6.25p 6.05p 6.25p 8030
17/03/2021 6.25p 6.25p 6.00p 6.25p 30428
16/03/2021 6.25p 6.40p 6.25p 6.25p 10001
15/03/2021 6.50p 6.50p 6.00p 6.25p 26834
12/03/2021 7.00p 7.00p 6.50p 6.50p 271863
11/03/2021 6.75p 7.25p 6.55p 7.00p 179446
10/03/2021 6.75p 6.75p 6.74p 6.74p 14895
09/03/2021 6.75p 6.75p 6.75p 6.75p 0
08/03/2021 6.75p 6.88p 6.50p 6.75p 9600
05/03/2021 6.75p 6.90p 6.50p 6.75p 37939
04/03/2021 7.00p 7.20p 6.55p 6.75p 533939
03/03/2021 7.00p 7.20p 6.50p 7.00p 206259

*Close Price adjusted for both dividends and splits