Pensana (PRE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pensana

Date Open High Low Close* Volume
27/05/2025 36.70p 36.90p 35.30p 35.50p 257036
23/05/2025 37.00p 37.90p 35.20p 36.50p 585200
22/05/2025 36.00p 38.00p 36.00p 37.20p 259689
21/05/2025 37.90p 38.00p 36.60p 37.80p 97358
20/05/2025 40.90p 40.90p 37.00p 38.00p 515200
19/05/2025 38.50p 40.90p 38.50p 39.00p 860294
16/05/2025 38.00p 40.00p 36.44p 38.80p 658896
15/05/2025 35.70p 38.00p 35.70p 38.00p 1153472
14/05/2025 36.70p 37.00p 35.60p 36.70p 665327
13/05/2025 34.60p 37.00p 34.60p 37.00p 1038176
12/05/2025 35.40p 36.00p 33.00p 34.80p 855913
09/05/2025 28.50p 36.00p 27.90p 34.80p 2510833
08/05/2025 29.40p 29.70p 26.60p 27.80p 761034
07/05/2025 30.30p 31.54p 27.70p 28.50p 476837
06/05/2025 31.40p 31.50p 28.70p 29.40p 743360
02/05/2025 27.30p 31.30p 27.20p 30.80p 326583
01/05/2025 29.00p 31.30p 27.00p 27.95p 533651
30/04/2025 29.50p 30.90p 28.90p 28.90p 511949
29/04/2025 31.80p 32.70p 29.00p 30.60p 551436
28/04/2025 31.30p 33.20p 30.00p 31.00p 345753
25/04/2025 31.10p 33.30p 31.10p 32.00p 465909
24/04/2025 32.10p 34.20p 31.10p 32.00p 425889
23/04/2025 35.70p 35.85p 33.00p 34.00p 580054
22/04/2025 35.40p 36.80p 34.80p 35.70p 297892
17/04/2025 37.00p 37.50p 35.00p 35.10p 1367828
16/04/2025 36.10p 37.40p 34.41p 37.00p 1457754
15/04/2025 37.20p 39.00p 36.00p 36.10p 1126903
14/04/2025 33.00p 38.00p 33.00p 38.00p 2186789
11/04/2025 33.00p 35.12p 33.00p 33.10p 774644
10/04/2025 33.00p 36.60p 29.02p 33.00p 2469251
09/04/2025 28.00p 33.00p 26.60p 33.00p 957842
08/04/2025 28.00p 29.62p 27.50p 28.20p 1072693
07/04/2025 24.90p 28.50p 23.50p 27.60p 2335915
04/04/2025 23.00p 26.00p 22.86p 25.20p 2225669
03/04/2025 22.40p 23.00p 22.32p 23.00p 985746
02/04/2025 23.00p 24.72p 22.10p 22.40p 968663
01/04/2025 22.40p 23.00p 22.20p 23.00p 717681
31/03/2025 23.20p 23.90p 22.10p 22.10p 747992
28/03/2025 24.20p 24.90p 22.60p 23.00p 1144752
27/03/2025 24.50p 24.50p 23.80p 24.50p 356436
26/03/2025 24.30p 24.50p 23.60p 24.40p 650356
25/03/2025 25.00p 25.00p 23.50p 24.20p 595332
24/03/2025 25.80p 26.77p 24.90p 25.40p 969137
21/03/2025 26.10p 30.00p 25.15p 25.80p 2098779
20/03/2025 30.00p 30.50p 26.50p 28.00p 1685978
19/03/2025 33.60p 35.00p 28.90p 30.00p 3579535
18/03/2025 29.00p 40.90p 29.00p 34.60p 5059282
17/03/2025 20.00p 27.90p 20.00p 27.90p 2403554
14/03/2025 17.40p 21.00p 17.10p 20.00p 1224710
13/03/2025 18.25p 18.25p 16.00p 16.00p 193385
12/03/2025 17.15p 18.20p 17.00p 18.20p 1527686
11/03/2025 18.95p 19.57p 17.05p 17.05p 2570092
10/03/2025 18.25p 20.60p 18.20p 18.50p 786355
07/03/2025 19.95p 20.80p 19.00p 19.40p 166224
06/03/2025 19.50p 20.80p 19.35p 19.50p 304761
05/03/2025 19.50p 20.00p 18.35p 19.10p 260305
04/03/2025 19.50p 20.90p 19.00p 20.00p 338860
03/03/2025 20.50p 21.00p 20.00p 20.00p 419256
28/02/2025 20.40p 20.80p 19.55p 20.50p 678256
27/02/2025 20.90p 20.90p 19.55p 20.80p 1384519
26/02/2025 20.50p 21.00p 19.25p 19.50p 687893
25/02/2025 22.50p 23.50p 19.00p 20.00p 1164793
24/02/2025 22.70p 24.30p 21.99p 22.30p 958555
21/02/2025 21.70p 23.90p 21.70p 22.20p 484637
20/02/2025 23.00p 23.00p 22.00p 22.70p 203663
19/02/2025 23.00p 23.40p 22.40p 22.70p 531597
18/02/2025 23.00p 24.20p 22.60p 23.60p 1910732
17/02/2025 21.50p 24.00p 21.50p 24.00p 290390
14/02/2025 22.90p 23.50p 22.00p 22.00p 661988
13/02/2025 24.00p 25.90p 21.70p 23.00p 637322
12/02/2025 24.00p 25.90p 24.00p 24.00p 267703
11/02/2025 24.60p 25.00p 24.00p 24.00p 249511
10/02/2025 26.50p 26.90p 24.60p 25.70p 336084
07/02/2025 26.30p 26.50p 24.50p 24.50p 1738708
06/02/2025 26.00p 26.40p 24.95p 26.30p 436498
05/02/2025 26.00p 26.30p 24.60p 26.00p 199638
04/02/2025 26.00p 26.00p 24.60p 25.30p 472152
03/02/2025 27.00p 27.00p 25.00p 25.70p 502939
31/01/2025 25.00p 27.90p 25.00p 27.00p 307839
30/01/2025 27.50p 27.50p 25.00p 25.00p 74480
29/01/2025 27.50p 27.95p 26.10p 26.90p 1396032
28/01/2025 27.90p 27.90p 26.00p 27.50p 594102
27/01/2025 29.70p 29.90p 26.10p 28.00p 462284
24/01/2025 28.50p 30.00p 28.00p 29.70p 958950
23/01/2025 25.00p 30.00p 24.10p 28.50p 1465781
22/01/2025 24.40p 25.30p 23.70p 25.00p 904158
21/01/2025 23.00p 24.90p 23.00p 24.10p 290188
20/01/2025 25.40p 25.50p 23.00p 23.00p 910544
17/01/2025 24.00p 25.50p 23.50p 25.50p 1125586
16/01/2025 23.50p 24.40p 23.50p 24.00p 121969
15/01/2025 26.60p 26.60p 23.50p 23.50p 308766
14/01/2025 26.00p 26.80p 24.31p 26.00p 1024457
13/01/2025 27.00p 27.00p 25.02p 25.95p 722226
10/01/2025 27.00p 27.00p 25.10p 27.00p 153163
09/01/2025 26.10p 27.00p 26.00p 26.80p 257410
08/01/2025 26.00p 27.00p 25.20p 25.20p 1088406
07/01/2025 25.00p 25.50p 24.10p 25.00p 136562
06/01/2025 25.90p 26.00p 24.10p 25.00p 295954
03/01/2025 24.60p 25.50p 24.21p 25.05p 645873
02/01/2025 22.50p 25.00p 22.50p 24.35p 935908
31/12/2024 23.30p 23.87p 23.20p 23.55p 61049
30/12/2024 23.10p 23.90p 23.00p 23.55p 38423
27/12/2024 23.70p 23.90p 22.83p 23.25p 28862
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

*Close Price adjusted for both dividends and splits