Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Pensana (PRE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 22.50p | 23.90p | 22.50p | 23.70p | 23910 |
| 23/12/2024 | 23.50p | 24.90p | 23.15p | 23.15p | 675673 |
| 20/12/2024 | 24.80p | 25.93p | 23.30p | 23.80p | 1030684 |
| 19/12/2024 | 25.60p | 27.80p | 24.04p | 24.95p | 1238011 |
| 18/12/2024 | 26.10p | 27.00p | 26.05p | 26.05p | 1096161 |
| 17/12/2024 | 27.00p | 27.90p | 26.10p | 26.75p | 3738575 |
| 16/12/2024 | 25.10p | 27.20p | 25.10p | 26.55p | 1627900 |
| 13/12/2024 | 25.40p | 25.60p | 24.60p | 25.60p | 866776 |
| 12/12/2024 | 25.40p | 26.40p | 25.00p | 25.50p | 544090 |
| 11/12/2024 | 25.40p | 26.40p | 24.60p | 25.30p | 1179967 |
| 10/12/2024 | 25.50p | 26.50p | 24.60p | 26.05p | 833049 |
| 09/12/2024 | 24.70p | 26.00p | 24.50p | 25.50p | 1285992 |
| 06/12/2024 | 25.00p | 26.39p | 24.50p | 24.75p | 227510 |
| 05/12/2024 | 26.40p | 27.10p | 25.00p | 25.75p | 784940 |
| 04/12/2024 | 27.90p | 27.90p | 25.50p | 25.75p | 561288 |
| 03/12/2024 | 26.60p | 27.80p | 26.10p | 26.55p | 514164 |
| 02/12/2024 | 23.70p | 27.63p | 23.70p | 26.70p | 744329 |
| 29/11/2024 | 26.50p | 27.90p | 24.00p | 24.00p | 461046 |
| 28/11/2024 | 27.20p | 28.40p | 26.40p | 27.15p | 902057 |
| 27/11/2024 | 31.10p | 31.90p | 27.45p | 27.45p | 1151973 |
| 26/11/2024 | 30.70p | 32.05p | 30.70p | 31.70p | 758372 |
| 25/11/2024 | 32.00p | 32.77p | 30.70p | 31.60p | 462418 |
| 22/11/2024 | 31.00p | 32.00p | 30.10p | 31.60p | 753112 |
| 21/11/2024 | 29.70p | 31.00p | 28.10p | 30.30p | 1016561 |
| 20/11/2024 | 28.90p | 31.00p | 28.50p | 29.65p | 1903675 |
| 19/11/2024 | 28.40p | 29.00p | 27.10p | 28.60p | 1142694 |
| 18/11/2024 | 27.50p | 28.50p | 27.02p | 27.55p | 1773832 |
| 15/11/2024 | 26.50p | 27.94p | 26.40p | 27.60p | 874095 |
| 14/11/2024 | 26.50p | 27.40p | 26.14p | 27.20p | 673920 |
| 13/11/2024 | 27.10p | 27.60p | 26.10p | 26.50p | 1170284 |
| 12/11/2024 | 26.00p | 28.00p | 25.60p | 27.55p | 1089452 |
| 11/11/2024 | 24.00p | 27.90p | 23.40p | 26.50p | 1713147 |
| 08/11/2024 | 25.40p | 25.50p | 23.40p | 24.20p | 544728 |
| 07/11/2024 | 24.00p | 25.50p | 24.00p | 24.80p | 618987 |
| 06/11/2024 | 24.00p | 25.20p | 23.10p | 24.75p | 252436 |
| 05/11/2024 | 23.90p | 25.00p | 22.20p | 24.50p | 268291 |
| 04/11/2024 | 23.50p | 24.48p | 22.20p | 24.10p | 542204 |
| 01/11/2024 | 22.00p | 23.65p | 21.00p | 23.65p | 630896 |
| 31/10/2024 | 21.50p | 21.90p | 21.00p | 21.75p | 784572 |
| 30/10/2024 | 21.00p | 21.00p | 19.77p | 20.75p | 1126799 |
| 29/10/2024 | 19.25p | 20.50p | 19.25p | 20.50p | 394456 |
| 28/10/2024 | 18.50p | 19.30p | 18.50p | 18.85p | 771005 |
| 25/10/2024 | 18.45p | 19.95p | 17.50p | 18.38p | 737796 |
| 24/10/2024 | 19.85p | 19.95p | 18.55p | 19.50p | 1631758 |
| 23/10/2024 | 21.60p | 21.60p | 19.10p | 19.50p | 610882 |
| 22/10/2024 | 22.60p | 24.80p | 20.49p | 20.80p | 1721591 |
| 21/10/2024 | 25.10p | 25.10p | 22.90p | 23.15p | 1246999 |
| 18/10/2024 | 23.60p | 25.10p | 23.18p | 25.10p | 970533 |
| 17/10/2024 | 24.30p | 24.30p | 23.00p | 24.20p | 614819 |
| 16/10/2024 | 23.00p | 24.40p | 23.00p | 23.65p | 656451 |
| 15/10/2024 | 23.10p | 23.80p | 23.00p | 23.80p | 297747 |
| 14/10/2024 | 24.00p | 24.50p | 23.30p | 23.35p | 984634 |
| 11/10/2024 | 24.60p | 24.60p | 23.30p | 23.80p | 38046 |
| 10/10/2024 | 24.50p | 24.90p | 23.30p | 24.15p | 85681 |
| 09/10/2024 | 24.50p | 25.00p | 23.40p | 24.25p | 28974 |
| 08/10/2024 | 23.60p | 25.40p | 23.30p | 24.50p | 241756 |
| 07/10/2024 | 24.00p | 25.50p | 23.10p | 24.90p | 1286967 |
| 04/10/2024 | 22.90p | 23.90p | 22.10p | 23.50p | 380214 |
| 03/10/2024 | 25.50p | 25.50p | 23.10p | 23.30p | 802297 |
| 02/10/2024 | 25.50p | 26.00p | 25.00p | 25.00p | 855722 |
| 01/10/2024 | 24.50p | 25.25p | 23.10p | 25.25p | 466288 |
| 30/09/2024 | 24.00p | 25.00p | 24.00p | 24.50p | 726447 |
| 27/09/2024 | 24.00p | 24.80p | 22.00p | 24.00p | 1687763 |
| 26/09/2024 | 24.60p | 27.00p | 22.50p | 24.90p | 1102876 |
| 25/09/2024 | 21.00p | 26.00p | 20.40p | 24.60p | 2197457 |
| 24/09/2024 | 18.50p | 21.00p | 17.70p | 20.40p | 2209261 |
| 23/09/2024 | 18.00p | 19.00p | 16.55p | 18.50p | 1103583 |
| 20/09/2024 | 16.55p | 17.80p | 16.27p | 17.55p | 662278 |
| 19/09/2024 | 13.50p | 17.49p | 13.50p | 16.65p | 618497 |
| 18/09/2024 | 15.40p | 15.85p | 13.00p | 15.00p | 257136 |
| 17/09/2024 | 15.50p | 15.57p | 13.55p | 15.50p | 615451 |
| 16/09/2024 | 15.00p | 15.45p | 13.65p | 14.78p | 272353 |
| 13/09/2024 | 14.95p | 15.04p | 14.75p | 14.88p | 110244 |
| 12/09/2024 | 15.45p | 15.45p | 13.62p | 14.95p | 837243 |
| 11/09/2024 | 14.95p | 14.95p | 13.85p | 14.30p | 34997 |
| 10/09/2024 | 14.45p | 14.95p | 14.15p | 14.45p | 1085181 |
| 09/09/2024 | 14.95p | 14.98p | 14.00p | 14.62p | 505270 |
| 06/09/2024 | 13.00p | 14.10p | 13.00p | 13.60p | 249738 |
| 05/09/2024 | 14.25p | 14.95p | 13.50p | 14.30p | 1255889 |
| 04/09/2024 | 14.00p | 14.50p | 13.55p | 14.08p | 807524 |
| 03/09/2024 | 14.85p | 14.85p | 14.00p | 14.05p | 1056194 |
| 02/09/2024 | 14.50p | 14.90p | 13.55p | 14.90p | 1701824 |
| 30/08/2024 | 15.00p | 15.25p | 14.50p | 14.70p | 408335 |
| 29/08/2024 | 15.00p | 15.50p | 14.55p | 15.15p | 523497 |
| 28/08/2024 | 15.45p | 15.50p | 15.00p | 15.00p | 1634289 |
| 27/08/2024 | 15.00p | 15.50p | 14.61p | 14.83p | 889243 |
| 23/08/2024 | 14.45p | 14.95p | 14.25p | 14.65p | 543213 |
| 22/08/2024 | 14.90p | 14.95p | 13.95p | 14.25p | 735395 |
| 21/08/2024 | 13.95p | 13.95p | 13.05p | 13.88p | 953476 |
| 20/08/2024 | 14.45p | 14.45p | 13.70p | 14.08p | 56721 |
| 19/08/2024 | 13.65p | 14.45p | 13.60p | 14.23p | 79788 |
| 16/08/2024 | 14.45p | 14.46p | 13.50p | 13.90p | 552992 |
| 15/08/2024 | 14.50p | 14.95p | 13.00p | 13.20p | 400977 |
| 14/08/2024 | 14.75p | 15.45p | 13.25p | 13.40p | 1067712 |
| 13/08/2024 | 15.50p | 15.50p | 14.48p | 14.65p | 1397366 |
| 12/08/2024 | 15.95p | 15.95p | 14.35p | 15.55p | 65002 |
| 09/08/2024 | 14.95p | 16.00p | 14.15p | 14.27p | 250036 |
| 08/08/2024 | 15.25p | 16.35p | 14.50p | 14.73p | 1433487 |
| 07/08/2024 | 14.50p | 16.35p | 14.05p | 15.58p | 530383 |
| 06/08/2024 | 14.70p | 14.72p | 14.05p | 14.35p | 877689 |
| 05/08/2024 | 15.10p | 16.45p | 14.00p | 14.73p | 1323377 |
| 02/08/2024 | 16.95p | 16.95p | 15.15p | 16.45p | 711113 |
| 01/08/2024 | 17.00p | 17.00p | 16.00p | 16.50p | 754151 |
| 31/07/2024 | 15.65p | 16.50p | 15.55p | 16.13p | 1199597 |
| 30/07/2024 | 15.25p | 15.95p | 15.25p | 15.70p | 785415 |
| 29/07/2024 | 15.30p | 15.85p | 14.70p | 15.08p | 517102 |
| 26/07/2024 | 15.00p | 15.80p | 14.72p | 15.50p | 565541 |
| 25/07/2024 | 15.00p | 15.45p | 14.40p | 15.40p | 616349 |
| 24/07/2024 | 15.50p | 15.51p | 15.00p | 15.18p | 781548 |
| 23/07/2024 | 16.25p | 16.55p | 15.50p | 15.83p | 631471 |
| 22/07/2024 | 16.75p | 17.95p | 16.23p | 16.47p | 858097 |
| 19/07/2024 | 18.00p | 18.00p | 16.56p | 16.90p | 941966 |
| 18/07/2024 | 17.50p | 17.50p | 16.05p | 17.30p | 255970 |
| 17/07/2024 | 17.00p | 17.50p | 16.35p | 17.00p | 2617380 |
| 16/07/2024 | 17.00p | 17.45p | 16.66p | 16.82p | 423038 |
| 15/07/2024 | 18.50p | 19.35p | 16.85p | 16.85p | 305825 |
| 12/07/2024 | 18.30p | 19.85p | 18.00p | 18.28p | 1015182 |
| 11/07/2024 | 18.95p | 19.95p | 18.55p | 18.78p | 623825 |
| 10/07/2024 | 18.95p | 19.45p | 18.51p | 19.23p | 623669 |
| 09/07/2024 | 19.50p | 19.75p | 19.00p | 19.18p | 447684 |
| 08/07/2024 | 18.65p | 19.95p | 18.62p | 19.25p | 1197812 |
| 05/07/2024 | 19.05p | 19.75p | 18.30p | 18.40p | 277996 |
| 04/07/2024 | 19.00p | 19.95p | 18.00p | 19.50p | 740519 |
| 03/07/2024 | 19.50p | 19.75p | 18.70p | 18.85p | 69129 |
| 02/07/2024 | 19.00p | 19.95p | 18.96p | 19.50p | 487935 |
| 01/07/2024 | 19.50p | 19.50p | 17.05p | 18.80p | 529732 |
| 28/06/2024 | 18.80p | 19.50p | 18.00p | 18.00p | 339156 |
| 27/06/2024 | 18.00p | 18.07p | 17.05p | 17.78p | 698227 |
| 26/06/2024 | 19.00p | 19.50p | 18.00p | 18.18p | 257405 |
| 25/06/2024 | 19.00p | 19.50p | 18.38p | 19.50p | 570060 |
| 24/06/2024 | 19.70p | 20.90p | 19.05p | 19.50p | 801137 |
| 21/06/2024 | 19.70p | 20.00p | 19.00p | 19.75p | 138093 |
| 20/06/2024 | 20.00p | 20.05p | 19.06p | 19.50p | 581755 |
| 19/06/2024 | 19.15p | 21.00p | 19.00p | 19.70p | 429369 |
| 18/06/2024 | 20.70p | 20.70p | 20.00p | 20.00p | 1010009 |
| 17/06/2024 | 19.00p | 20.50p | 18.33p | 20.50p | 681340 |
| 14/06/2024 | 18.90p | 20.60p | 18.05p | 19.00p | 1223656 |
| 13/06/2024 | 18.50p | 18.96p | 17.71p | 17.95p | 907968 |
| 12/06/2024 | 19.00p | 19.50p | 18.45p | 18.78p | 741425 |
| 11/06/2024 | 19.70p | 20.00p | 19.15p | 19.70p | 1503087 |
| 10/06/2024 | 21.90p | 21.90p | 19.95p | 19.95p | 358717 |
| 07/06/2024 | 20.60p | 22.00p | 20.00p | 20.50p | 1006033 |
| 06/06/2024 | 21.50p | 22.00p | 20.15p | 20.55p | 98670 |
| 05/06/2024 | 21.00p | 21.90p | 19.80p | 21.50p | 1170365 |
| 04/06/2024 | 21.00p | 21.50p | 20.60p | 21.50p | 715270 |
| 03/06/2024 | 22.60p | 23.30p | 20.70p | 21.35p | 527411 |
| 31/05/2024 | 22.00p | 23.80p | 22.00p | 22.55p | 431585 |
| 30/05/2024 | 23.50p | 23.50p | 22.00p | 22.00p | 330592 |
| 29/05/2024 | 22.10p | 23.90p | 22.09p | 22.60p | 743426 |
| 28/05/2024 | 23.30p | 23.90p | 22.00p | 22.00p | 1078955 |
| 24/05/2024 | 22.60p | 23.90p | 22.10p | 23.30p | 574024 |
| 23/05/2024 | 23.00p | 23.84p | 22.58p | 22.90p | 458843 |
| 22/05/2024 | 23.50p | 23.90p | 22.50p | 22.70p | 330272 |
| 21/05/2024 | 23.00p | 23.10p | 22.50p | 23.00p | 959394 |
| 20/05/2024 | 23.40p | 23.40p | 22.79p | 23.00p | 50073 |
| 17/05/2024 | 23.00p | 23.20p | 22.50p | 23.20p | 219034 |
| 16/05/2024 | 23.50p | 23.90p | 23.10p | 23.20p | 584046 |
| 15/05/2024 | 24.10p | 24.00p | 23.42p | 23.65p | 466367 |
| 14/05/2024 | 24.10p | 24.15p | 22.10p | 23.20p | 829593 |
| 13/05/2024 | 23.40p | 24.05p | 22.10p | 23.30p | 668424 |
| 10/05/2024 | 23.50p | 23.90p | 22.59p | 23.30p | 685760 |
| 09/05/2024 | 22.90p | 23.00p | 22.20p | 22.65p | 947545 |
| 08/05/2024 | 23.50p | 23.50p | 22.41p | 22.60p | 221433 |
| 07/05/2024 | 22.80p | 23.40p | 22.30p | 22.95p | 757022 |
| 03/05/2024 | 22.50p | 23.40p | 22.00p | 22.05p | 414114 |
| 02/05/2024 | 23.10p | 24.10p | 22.00p | 22.10p | 265850 |
| 01/05/2024 | 24.00p | 24.90p | 23.70p | 23.70p | 223373 |
| 30/04/2024 | 24.00p | 24.40p | 23.10p | 23.35p | 585554 |
| 29/04/2024 | 25.00p | 25.84p | 24.10p | 24.40p | 1333366 |
| 26/04/2024 | 26.10p | 26.30p | 25.09p | 25.45p | 352023 |
| 25/04/2024 | 26.00p | 28.50p | 25.08p | 27.00p | 910917 |
| 24/04/2024 | 24.50p | 26.50p | 23.20p | 25.20p | 1114862 |
| 23/04/2024 | 24.00p | 24.40p | 23.10p | 23.20p | 857595 |
| 22/04/2024 | 22.00p | 23.60p | 21.90p | 23.60p | 869888 |
| 19/04/2024 | 21.90p | 22.00p | 21.10p | 21.95p | 782758 |
| 18/04/2024 | 22.00p | 22.00p | 21.10p | 21.55p | 346605 |
| 17/04/2024 | 21.50p | 22.00p | 21.40p | 21.80p | 514680 |
| 16/04/2024 | 22.00p | 22.90p | 21.40p | 21.65p | 624375 |
| 15/04/2024 | 25.20p | 25.42p | 21.60p | 22.90p | 1536512 |
| 12/04/2024 | 24.10p | 25.50p | 24.10p | 24.60p | 627593 |
| 11/04/2024 | 25.40p | 26.00p | 24.30p | 24.95p | 526152 |
| 10/04/2024 | 25.00p | 25.90p | 24.10p | 25.50p | 38469 |
| 09/04/2024 | 24.40p | 26.60p | 25.10p | 25.55p | 216171 |
| 08/04/2024 | 24.40p | 26.60p | 24.10p | 25.00p | 249287 |
| 05/04/2024 | 25.00p | 25.90p | 24.50p | 25.05p | 289354 |
| 04/04/2024 | 26.90p | 26.90p | 25.00p | 25.30p | 171827 |
| 03/04/2024 | 26.50p | 26.90p | 25.10p | 25.55p | 787493 |
| 02/04/2024 | 22.60p | 26.00p | 21.52p | 25.05p | 845819 |
| 28/03/2024 | 25.00p | 25.50p | 23.00p | 23.40p | 188990 |
| 27/03/2024 | 25.00p | 26.90p | 24.30p | 24.95p | 284781 |
| 26/03/2024 | 25.40p | 26.40p | 25.00p | 25.45p | 1391966 |
| 25/03/2024 | 27.10p | 27.11p | 25.40p | 25.60p | 325755 |
| 22/03/2024 | 27.10p | 28.00p | 27.10p | 27.30p | 61581 |
| 21/03/2024 | 28.90p | 28.90p | 26.60p | 27.25p | 591765 |
| 20/03/2024 | 30.00p | 30.15p | 30.00p | 27.55p | 209726 |
| 19/03/2024 | 30.00p | 31.00p | 29.50p | 30.15p | 524207 |
| 18/03/2024 | 30.10p | 31.90p | 30.10p | 30.40p | 599616 |
| 15/03/2024 | 30.10p | 32.00p | 30.00p | 30.90p | 755331 |
| 14/03/2024 | 29.60p | 30.83p | 29.50p | 30.10p | 666327 |
| 13/03/2024 | 29.50p | 30.00p | 29.50p | 29.50p | 519124 |
*Close Price adjusted for both dividends and splits