livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Pembridge Resources - (PERE) share price history


Pembridge Resources share pricePERE share price tradesPERE Fundamentals watchlistADD to watchlist
Pembridge Resources - (PERE) share price history
Date Open High Low Close Volume
03/04/2018 1.28 1.28 1.28 1.28 0
05/02/2018 1.29 1.29 1.29 1.30 150,000
02/02/2018 1.31 1.34 1.31 1.33 337,396
01/02/2018 1.35 1.35 1.33 1.33 6,928
31/01/2018 1.35 1.35 1.33 1.33 94,936
29/01/2018 1.31 1.35 1.31 1.33 649,470
25/01/2018 1.35 1.38 1.35 1.38 95,003
24/01/2018 1.35 1.38 1.35 1.38 223,404
23/01/2018 1.35 1.38 1.35 1.38 689,294
22/01/2018 1.35 1.35 1.33 1.33 496,473
19/01/2018 1.35 1.35 1.30 1.33 1,653,303
16/01/2018 1.39 1.39 1.35 1.38 688,568
15/01/2018 1.38 1.38 1.30 1.38 2,080,000
12/01/2018 1.38 1.38 1.38 1.38 0
11/01/2018 1.38 1.38 1.35 1.38 43
10/01/2018 1.38 1.38 1.38 1.38 135,372
09/01/2018 1.38 1.38 1.38 1.38 53,000
08/01/2018 1.40 1.43 1.31 1.38 1,275,832
05/01/2018 1.43 1.43 1.40 1.40 30,000
04/01/2018 1.45 1.45 1.43 1.43 0
03/01/2018 1.45 1.50 1.40 1.45 2,064,342
02/01/2018 1.45 1.49 1.41 1.45 126,606
01/01/2018 1.45 1.45 1.42 1.45 40,000
29/12/2017 1.45 1.45 1.42 1.45 40,000
28/12/2017 1.45 1.50 1.40 1.45 700,000
27/12/2017 1.48 1.48 1.40 1.45 285,259
26/12/2017 1.48 1.48 1.45 1.48 376,503
25/12/2017 1.48 1.48 1.45 1.48 376,503
22/12/2017 1.48 1.48 1.45 1.48 376,503
21/12/2017 1.48 1.48 1.45 1.48 744,351

Pembridge Resources - (PERE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z