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
15/09/2025 140.00 144.50 123.50 130.50 1,878,997
12/09/2025 119.00 138.30 119.00 136.00 1,994,050
11/09/2025 114.50 123.56 109.74 120.00 1,111,044
10/09/2025 114.00 115.50 107.88 114.50 709,919
09/09/2025 126.00 126.00 112.90 114.50 1,172,492
08/09/2025 114.00 130.00 113.28 125.50 1,799,102
05/09/2025 119.00 121.30 113.00 115.00 602,890
04/09/2025 122.00 128.50 113.10 114.50 1,697,319
03/09/2025 109.00 123.50 107.00 120.50 2,071,320
02/09/2025 116.00 118.00 104.00 109.00 1,489,749
01/09/2025 108.50 123.50 106.13 116.00 3,819,489
29/08/2025 98.60 109.50 97.20 106.50 1,859,564
28/08/2025 91.00 100.00 88.63 99.00 1,360,338
27/08/2025 85.00 93.00 85.00 89.80 1,521,955
26/08/2025 84.00 86.71 81.60 85.80 717,655
22/08/2025 80.00 84.80 80.00 84.80 390,341
21/08/2025 81.00 84.46 78.40 82.20 419,988
20/08/2025 83.00 85.60 78.00 80.00 419,897
19/08/2025 78.40 85.76 77.00 83.60 674,343
18/08/2025 78.00 80.20 76.42 78.20 517,943
15/08/2025 80.00 80.00 77.60 78.60 643,811
14/08/2025 78.00 81.80 74.32 79.40 1,163,616
13/08/2025 75.00 76.69 73.40 76.20 173,264
12/08/2025 78.00 80.34 73.60 75.60 730,033
11/08/2025 73.00 83.00 72.60 80.60 1,253,205
08/08/2025 69.00 77.00 66.80 74.00 1,115,216
07/08/2025 70.60 71.00 66.80 66.80 265,342
06/08/2025 71.00 72.43 68.20 70.00 488,585
05/08/2025 69.80 74.86 67.20 71.00 817,975
04/08/2025 70.40 71.16 65.21 66.80 570,558

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