livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Pensana Rare Earths - (PRE) share price history


Pensana Rare Earths share pricePRE share price tradesPRE Fundamentals watchlistADD to watchlist
Pensana Rare Earths - (PRE) share price history
Date Open High Low Close Volume
22/05/2024 23.50 23.50 22.50 22.70 329,421
21/05/2024 23.00 23.10 22.60 23.00 957,042
20/05/2024 23.40 23.40 22.79 23.00 49,746
17/05/2024 23.00 23.30 22.58 23.20 338,935
16/05/2024 23.50 23.90 23.10 23.20 583,942
15/05/2024 24.00 24.00 23.42 23.65 466,334
14/05/2024 24.10 24.15 22.30 23.20 1,029,468
13/05/2024 23.40 24.05 23.29 23.30 668,244
10/05/2024 23.50 23.79 22.59 23.30 685,697
09/05/2024 22.90 23.00 22.30 22.65 1,096,739
08/05/2024 23.50 23.50 22.41 22.60 221,346
07/05/2024 22.80 23.40 22.40 22.95 754,978
03/05/2024 22.50 23.36 22.00 22.05 411,777
02/05/2024 23.10 23.17 22.10 22.10 265,556
01/05/2024 24.00 24.61 23.70 23.70 222,548
30/04/2024 24.00 24.40 23.10 23.35 584,917
29/04/2024 25.00 25.84 24.10 24.40 1,451,965
26/04/2024 26.10 26.30 25.09 25.45 350,418
25/04/2024 26.00 28.50 25.08 27.00 910,645
24/04/2024 24.50 26.43 23.68 25.20 1,109,843
23/04/2024 24.00 24.40 23.20 23.20 856,836
22/04/2024 22.00 23.60 21.90 23.60 869,735
19/04/2024 21.90 22.00 21.10 21.95 778,803
18/04/2024 22.00 22.00 21.10 21.55 346,366
17/04/2024 21.50 22.00 21.50 21.80 513,423
16/04/2024 22.00 22.50 21.40 21.65 1,358,819
15/04/2024 25.20 25.42 21.60 23.00 1,535,236
12/04/2024 24.10 25.50 24.10 24.60 627,194
11/04/2024 25.40 26.00 24.30 24.95 525,916
10/04/2024 25.00 25.90 24.66 25.50 36,759

Pensana Rare Earths - (PRE) 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