Pensana (PRE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/09/2020 42.00p 43.90p 41.00p 43.00p 418439
07/09/2020 42.00p 43.00p 41.00p 41.00p 70656
04/09/2020 44.50p 44.80p 42.00p 42.00p 331546
03/09/2020 45.00p 47.00p 44.20p 45.00p 401574
02/09/2020 39.00p 41.70p 39.00p 41.00p 92258
01/09/2020 40.50p 41.49p 38.00p 39.00p 252991
31/08/2020 40.50p 42.00p 38.99p 40.50p 135727
28/08/2020 40.50p 42.00p 38.99p 40.50p 135727
27/08/2020 40.00p 42.00p 38.15p 40.50p 279820
26/08/2020 39.50p 40.80p 38.65p 40.00p 100943
25/08/2020 41.50p 43.00p 39.20p 41.50p 95325
24/08/2020 41.00p 42.34p 40.00p 41.00p 75867
21/08/2020 42.50p 43.00p 39.55p 42.00p 244513
20/08/2020 39.00p 39.95p 39.00p 39.50p 158303
19/08/2020 38.00p 39.90p 38.00p 39.00p 304937
18/08/2020 35.50p 37.65p 35.50p 37.00p 239998
17/08/2020 35.50p 36.95p 34.20p 36.00p 484369
14/08/2020 35.00p 36.50p 34.10p 35.50p 210480
13/08/2020 35.50p 36.70p 34.50p 35.00p 129317
12/08/2020 38.00p 38.50p 35.26p 36.00p 444998
11/08/2020 39.00p 40.50p 38.22p 38.50p 454131
10/08/2020 37.50p 41.30p 36.36p 39.50p 1698457
07/08/2020 30.50p 37.45p 30.18p 35.50p 1885519
06/08/2020 32.00p 33.00p 30.00p 30.00p 431169
05/08/2020 31.50p 32.90p 30.94p 32.00p 815168
04/08/2020 28.50p 31.86p 27.60p 31.50p 653215
03/08/2020 23.50p 27.00p 23.25p 27.00p 803729
31/07/2020 23.00p 24.10p 23.00p 24.00p 440612
30/07/2020 21.50p 22.20p 21.10p 22.00p 234273
29/07/2020 22.00p 22.00p 20.64p 21.50p 243820
28/07/2020 22.00p 22.00p 20.30p 22.00p 100423
27/07/2020 22.50p 22.50p 21.00p 22.00p 182715
24/07/2020 22.00p 23.00p 21.67p 22.00p 153432
23/07/2020 23.00p 23.00p 21.00p 22.00p 77021
22/07/2020 23.00p 23.50p 22.00p 23.00p 215765
21/07/2020 24.00p 25.00p 21.35p 23.00p 488994
20/07/2020 21.50p 25.00p 21.30p 24.00p 851116
17/07/2020 21.50p 21.80p 20.35p 21.50p 437950
16/07/2020 20.50p 22.00p 19.85p 22.00p 146481
15/07/2020 21.00p 21.50p 20.50p 20.50p 137144
14/07/2020 20.50p 22.00p 19.55p 20.50p 177475
13/07/2020 20.00p 21.00p 19.50p 20.50p 384503
10/07/2020 20.00p 20.20p 19.82p 20.00p 182602
09/07/2020 21.00p 21.25p 20.00p 20.00p 323101
08/07/2020 24.00p 24.96p 20.56p 21.00p 81407
07/07/2020 26.00p 29.60p 22.00p 24.00p 251317
06/07/2020 17.50p 32.00p 17.50p 27.00p 96576

*Close Price adjusted for both dividends and splits