Pembridge Resources (PERE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/03/2017 2.50p 2.50p 2.25p 2.38p 1133638
24/03/2017 2.50p 2.50p 2.36p 2.50p 466544
23/03/2017 2.63p 2.75p 2.30p 2.50p 905230
22/03/2017 2.75p 2.99p 2.56p 2.63p 1086847
21/03/2017 2.75p 2.75p 2.63p 2.75p 50017
20/03/2017 2.75p 2.99p 2.63p 2.75p 429732
17/03/2017 2.63p 2.90p 2.56p 2.75p 877296
16/03/2017 2.63p 2.75p 2.52p 2.63p 758887
15/03/2017 2.75p 2.75p 2.50p 2.63p 511626
14/03/2017 2.88p 2.98p 2.60p 2.75p 1203838
13/03/2017 3.00p 3.20p 2.82p 2.88p 1358634
10/03/2017 2.88p 3.10p 2.81p 3.00p 3563817
09/03/2017 2.88p 3.00p 2.75p 2.88p 1111296
08/03/2017 3.00p 3.10p 2.75p 2.88p 435527
07/03/2017 3.00p 3.08p 2.75p 3.00p 965287
06/03/2017 2.63p 3.46p 2.61p 3.00p 3019653
03/03/2017 2.75p 2.87p 2.63p 2.63p 1872751
02/03/2017 2.75p 2.90p 2.65p 2.75p 805038
01/03/2017 2.63p 2.75p 2.63p 2.75p 1204573
28/02/2017 2.63p 2.93p 2.60p 2.63p 1509507
27/02/2017 2.75p 2.80p 2.61p 2.63p 879705
24/02/2017 2.75p 2.83p 2.60p 2.75p 1280577
23/02/2017 2.88p 2.94p 2.60p 2.75p 1143913
22/02/2017 2.88p 2.88p 2.55p 2.88p 1415215
21/02/2017 2.88p 2.95p 2.78p 2.88p 393366
20/02/2017 2.88p 3.10p 2.75p 2.88p 4322651
17/02/2017 3.38p 3.45p 2.76p 2.88p 7766449
16/02/2017 3.25p 3.45p 3.02p 3.38p 2804883
15/02/2017 3.13p 3.49p 3.06p 3.25p 2240831
14/02/2017 3.25p 3.44p 3.06p 3.13p 1703026
13/02/2017 3.25p 3.72p 3.13p 3.25p 1254255
10/02/2017 3.13p 3.50p 2.89p 3.38p 2762875
09/02/2017 3.63p 4.15p 2.85p 3.13p 6778691
08/02/2017 2.63p 4.45p 2.51p 3.50p 26600708
07/02/2017 2.63p 2.70p 2.46p 2.63p 555310
06/02/2017 2.75p 2.75p 2.56p 2.63p 1359284
03/02/2017 2.88p 2.90p 2.55p 2.75p 1764117
02/02/2017 2.88p 2.94p 2.55p 2.88p 2345557
01/02/2017 2.88p 3.24p 2.80p 2.88p 1390058
31/01/2017 2.88p 3.00p 2.75p 2.88p 987299
30/01/2017 3.25p 3.25p 2.80p 2.88p 3003964
27/01/2017 3.00p 3.43p 2.93p 3.25p 2171536
26/01/2017 3.00p 3.18p 2.89p 3.00p 2168946
25/01/2017 3.13p 3.50p 2.98p 3.00p 3268482
24/01/2017 3.25p 3.40p 3.09p 3.13p 2002787
23/01/2017 3.50p 3.50p 3.25p 3.25p 1952852
20/01/2017 3.63p 3.92p 2.75p 3.50p 3658071
19/01/2017 3.25p 4.25p 3.25p 3.63p 7915769
18/01/2017 3.00p 3.55p 2.83p 3.25p 4178173
17/01/2017 3.13p 3.15p 2.83p 3.00p 3329161
16/01/2017 2.75p 3.13p 2.55p 3.13p 4941797
13/01/2017 2.63p 2.95p 2.40p 2.75p 4320502
12/01/2017 2.38p 2.74p 2.25p 2.63p 1731745
11/01/2017 2.75p 2.75p 2.20p 2.38p 1420872
10/01/2017 2.50p 2.60p 2.25p 2.50p 1217958
09/01/2017 2.38p 2.64p 2.38p 2.50p 2045204
06/01/2017 2.50p 2.63p 2.25p 2.38p 1912300
05/01/2017 2.50p 2.61p 2.30p 2.50p 2530064
04/01/2017 2.75p 2.95p 2.40p 2.50p 2503722
03/01/2017 2.50p 3.38p 2.50p 2.75p 5550480
30/12/2016 2.38p 2.73p 2.30p 2.50p 1823458
29/12/2016 2.75p 2.75p 2.00p 2.38p 2695719
28/12/2016 2.38p 2.88p 2.20p 2.75p 6217359
23/12/2016 2.38p 2.38p 2.38p 2.38p 0
22/12/2016 2.25p 2.38p 1.75p 2.38p 1391908
21/12/2016 2.25p 2.25p 2.03p 2.25p 26702
20/12/2016 2.38p 2.38p 1.85p 2.25p 1291494
19/12/2016 2.25p 2.60p 1.70p 2.38p 1647425
16/12/2016 2.63p 2.63p 1.70p 2.25p 3104129
15/12/2016 3.25p 3.25p 1.50p 2.63p 4122503
14/12/2016 3.50p 3.95p 2.00p 3.25p 3165303
13/12/2016 4.00p 4.00p 3.00p 3.50p 90000
12/12/2016 4.50p 4.50p 4.00p 4.00p 0
09/12/2016 4.00p 4.50p 4.00p 4.50p 106992
08/12/2016 4.50p 4.50p 4.00p 4.00p 50000
07/12/2016 4.50p 4.50p 4.25p 4.50p 1086
06/12/2016 4.25p 4.69p 4.25p 4.50p 396782
05/12/2016 4.50p 4.50p 3.75p 3.75p 62313
02/12/2016 5.00p 5.00p 4.50p 4.50p 341500
01/12/2016 4.75p 5.30p 4.50p 5.00p 351880
30/11/2016 4.50p 5.65p 4.50p 4.75p 530875
29/11/2016 4.00p 5.75p 4.00p 4.50p 609693
28/11/2016 4.00p 4.50p 3.00p 4.00p 5777
25/11/2016 4.00p 4.00p 3.88p 4.00p 84853
24/11/2016 4.00p 4.00p 4.00p 4.00p 0
23/11/2016 4.00p 4.00p 3.88p 4.00p 14000
22/11/2016 4.00p 4.00p 4.00p 4.00p 4000
21/11/2016 5.50p 5.50p 2.30p 4.00p 87393
18/11/2016 5.50p 5.50p 4.03p 5.50p 1628
17/11/2016 7.00p 7.00p 5.00p 5.50p 26428
16/11/2016 6.50p 16.40p 6.50p 7.50p 394542
15/11/2016 7.50p 8.50p 6.20p 6.50p 31267
14/11/2016 4.00p 8.50p 4.00p 7.50p 73644
11/11/2016 4.00p 4.00p 3.50p 4.00p 8
10/11/2016 4.00p 4.63p 4.00p 4.00p 5147
09/11/2016 4.00p 4.00p 4.00p 4.00p 0
08/11/2016 4.00p 4.00p 4.00p 4.00p 0
07/11/2016 4.00p 4.00p 4.00p 4.00p 0
04/11/2016 4.00p 4.00p 4.00p 4.00p 0
03/11/2016 4.00p 4.00p 3.00p 4.00p 322
02/11/2016 4.00p 4.75p 4.00p 4.00p 5769
01/11/2016 4.00p 4.75p 4.00p 4.00p 2822
31/10/2016 4.00p 4.00p 4.00p 4.00p 0
28/10/2016 4.00p 4.00p 4.00p 4.00p 0
27/10/2016 4.00p 4.00p 3.00p 4.00p 299
26/10/2016 4.00p 4.00p 4.00p 4.00p 0
25/10/2016 4.00p 4.00p 4.00p 4.00p 0
24/10/2016 4.00p 4.00p 4.00p 4.00p 0
21/10/2016 4.00p 4.00p 3.00p 4.00p 83
20/10/2016 4.00p 4.75p 4.00p 4.00p 2947
19/10/2016 3.50p 4.00p 3.50p 4.00p 0
18/10/2016 3.50p 3.50p 3.50p 3.50p 0
17/10/2016 3.50p 3.50p 3.50p 3.50p 0
14/10/2016 3.50p 3.50p 3.50p 3.50p 0
13/10/2016 3.50p 3.50p 3.00p 3.50p 8
12/10/2016 4.25p 4.83p 3.00p 3.50p 41821
11/10/2016 4.25p 4.25p 3.50p 4.25p 173
10/10/2016 4.25p 4.25p 3.53p 4.25p 7629
07/10/2016 4.00p 4.85p 4.00p 4.25p 28213
06/10/2016 4.00p 4.00p 4.00p 4.00p 0
05/10/2016 4.00p 4.00p 4.00p 4.00p 0
04/10/2016 4.00p 4.00p 3.33p 4.00p 8
03/10/2016 4.00p 4.00p 4.00p 4.00p 0
30/09/2016 4.00p 4.00p 4.00p 4.00p 0
29/09/2016 4.00p 4.00p 4.00p 4.00p 0
28/09/2016 4.00p 4.00p 3.33p 4.00p 1592
27/09/2016 4.00p 4.00p 4.00p 4.00p 0
26/09/2016 4.00p 4.00p 4.00p 4.00p 0
23/09/2016 4.00p 4.00p 3.33p 4.00p 715
22/09/2016 4.00p 4.00p 3.33p 4.00p 9426
21/09/2016 4.00p 4.00p 4.00p 4.00p 0
20/09/2016 4.00p 4.00p 4.00p 4.00p 0
19/09/2016 4.00p 4.00p 4.00p 4.00p 0
16/09/2016 4.00p 4.00p 4.00p 4.00p 0
15/09/2016 4.00p 4.00p 4.00p 4.00p 0
14/09/2016 4.00p 4.00p 4.00p 4.00p 0
13/09/2016 4.00p 5.00p 3.50p 4.00p 23821
12/09/2016 4.00p 4.00p 3.50p 4.00p 323
09/09/2016 4.00p 4.00p 4.00p 4.00p 0
08/09/2016 4.00p 4.00p 4.00p 4.00p 0
07/09/2016 4.00p 4.00p 4.00p 4.00p 0
06/09/2016 4.00p 4.00p 4.00p 4.00p 0
05/09/2016 4.00p 5.00p 4.00p 4.00p 250
02/09/2016 4.00p 4.00p 3.75p 4.00p 0
01/09/2016 3.75p 3.75p 3.38p 3.75p 16500
31/08/2016 3.75p 3.75p 3.75p 3.75p 0
30/08/2016 3.75p 3.75p 3.75p 3.75p 0
26/08/2016 3.75p 3.75p 3.75p 3.75p 0
25/08/2016 3.75p 3.75p 3.75p 3.75p 0
24/08/2016 3.75p 3.75p 3.75p 3.75p 0
23/08/2016 3.75p 3.75p 3.38p 3.75p 25086
22/08/2016 3.75p 3.75p 3.75p 3.75p 0
19/08/2016 3.75p 3.75p 3.38p 3.75p 9280
18/08/2016 3.75p 3.75p 3.75p 3.75p 0
17/08/2016 3.75p 3.75p 3.75p 3.75p 0
16/08/2016 3.75p 3.75p 3.75p 3.75p 0
15/08/2016 3.75p 3.75p 3.38p 3.75p 1796
12/08/2016 4.25p 4.50p 3.08p 3.75p 143612
11/08/2016 2.50p 6.99p 2.50p 4.25p 351239
10/08/2016 2.25p 2.99p 2.25p 2.50p 11915
09/08/2016 2.25p 2.25p 1.50p 2.25p 52
08/08/2016 2.25p 2.25p 2.25p 2.25p 0
05/08/2016 2.25p 2.25p 2.25p 2.25p 0
04/08/2016 2.25p 2.25p 2.25p 2.25p 0
03/08/2016 2.25p 2.25p 1.50p 2.25p 34
02/08/2016 2.25p 2.25p 2.25p 2.25p 0
01/08/2016 2.25p 2.25p 1.50p 2.25p 35
29/07/2016 2.25p 2.25p 1.80p 2.25p 37336
28/07/2016 3.50p 3.50p 1.75p 2.25p 232012
27/07/2016 3.50p 3.50p 3.50p 3.50p 0
26/07/2016 3.50p 3.50p 3.50p 3.50p 0
25/07/2016 3.50p 3.50p 3.50p 3.50p 0
22/07/2016 3.50p 3.50p 3.50p 3.50p 0
21/07/2016 3.75p 3.75p 3.50p 3.50p 0
20/07/2016 3.75p 3.75p 3.75p 3.75p 0
19/07/2016 3.75p 3.75p 3.75p 3.75p 0
18/07/2016 3.75p 3.75p 3.75p 3.75p 0
15/07/2016 3.75p 3.75p 3.03p 3.75p 9612
14/07/2016 3.75p 3.75p 3.75p 3.75p 0
13/07/2016 3.75p 3.75p 3.75p 3.75p 0
12/07/2016 3.75p 3.75p 3.03p 3.75p 60
11/07/2016 3.75p 3.75p 3.03p 3.75p 15
08/07/2016 3.75p 3.75p 3.75p 3.75p 0
07/07/2016 3.75p 3.75p 3.75p 3.75p 0
06/07/2016 3.75p 3.75p 3.03p 3.75p 111
05/07/2016 3.75p 3.75p 3.03p 3.75p 18258
04/07/2016 3.75p 3.75p 3.75p 3.75p 0
01/07/2016 3.75p 3.75p 3.75p 3.75p 0
30/06/2016 3.75p 3.75p 3.75p 3.75p 0
29/06/2016 3.75p 3.75p 3.75p 3.75p 0
28/06/2016 3.75p 3.75p 3.03p 3.75p 43
27/06/2016 3.75p 3.75p 3.75p 3.75p 0
24/06/2016 3.50p 3.75p 3.50p 3.75p 0
23/06/2016 3.75p 3.75p 3.75p 3.75p 0
22/06/2016 3.75p 3.75p 3.28p 3.75p 40
21/06/2016 3.75p 3.75p 3.75p 3.75p 0
20/06/2016 3.75p 3.75p 3.75p 3.75p 0
17/06/2016 3.75p 3.75p 3.28p 3.75p 21
16/06/2016 3.75p 3.75p 3.28p 3.75p 1025
15/06/2016 3.75p 3.75p 3.75p 3.75p 0

*Close Price adjusted for both dividends and splits