Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Pensana Plc (PRE.L)

Compare
33.10
+0.10
+(0.30%)
At close: 5:50:42 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202534.3935.1233.0033.1033.10861,666
Apr 10, 202533.0036.6029.0233.0033.002,469,965
Apr 9, 202528.0033.0026.6033.0033.00957,842
Apr 8, 202528.0029.6227.5028.2028.201,072,691
Apr 7, 202524.9028.5023.5027.6027.602,335,915
Apr 4, 202523.0026.0022.8525.2025.202,225,727
Apr 3, 202522.4023.0022.3223.0023.00985,747
Apr 2, 202523.0024.7222.1022.4022.40968,664
Apr 1, 202522.4023.0022.2023.0023.00717,683
Mar 31, 202523.2023.9022.1022.1022.10747,993
Mar 28, 202524.2024.9022.6023.0023.001,148,648
Mar 27, 202524.5024.5023.8024.5024.50356,437
Mar 26, 202524.3024.5023.6024.4024.40650,355
Mar 25, 202525.0025.0023.5024.2024.20595,332
Mar 24, 202525.8026.7724.9025.4025.401,084,136
Mar 21, 202526.1030.0025.1525.8025.802,098,776
Mar 20, 202530.0030.5026.5028.0028.001,685,979
Mar 19, 202533.6035.0028.9030.0030.003,579,538
Mar 18, 202529.0040.9029.0034.6034.605,059,282
Mar 17, 202520.0027.9020.0027.9027.902,409,334
Mar 14, 202517.4021.0017.1020.0020.001,225,085
Mar 13, 202518.2518.2516.0016.0016.00193,384
Mar 12, 202517.1518.2017.0018.2018.201,527,685
Mar 11, 202518.9519.5717.0517.0517.052,625,703
Mar 10, 202518.2520.6018.2018.5018.50786,354
Mar 7, 202519.9520.8019.0019.4019.40166,224
Mar 6, 202519.5020.8019.3519.5019.50304,761
Mar 5, 202519.5020.0018.3519.1019.10260,305
Mar 4, 202519.5020.9019.0020.0020.00338,859
Mar 3, 202520.5021.0020.0020.0020.00419,256
Feb 28, 202520.4020.8019.5520.5020.50678,256
Feb 27, 202520.9020.9019.5520.8020.801,384,518
Feb 26, 202520.5021.0019.2519.5019.50687,893
Feb 25, 202522.5023.5019.0020.0020.001,164,793
Feb 24, 202522.7024.3021.9922.3022.30958,555
Feb 21, 202521.7023.9021.7022.2022.20489,357
Feb 20, 202523.0023.0022.0022.7022.70203,662
Feb 19, 202523.0023.4022.4022.7022.70781,597
Feb 18, 202523.0024.2022.6023.6023.601,910,732
Feb 17, 202521.5024.0021.5024.0024.00290,390
Feb 14, 202522.9023.5022.0022.0022.00661,988
Feb 13, 202524.0025.9021.7023.0023.00637,322
Feb 12, 202524.0025.9024.0024.0024.00267,703
Feb 11, 202524.6025.0024.0024.0024.00249,510
Feb 10, 202526.4026.9024.6025.7025.70756,084
Feb 7, 202526.3026.5024.5024.5024.501,738,708
Feb 6, 202526.0026.4024.9526.3026.30436,498
Feb 5, 202526.0026.3024.6026.0026.00199,638
Feb 4, 202526.0026.0024.6025.3025.301,872,152
Feb 3, 202527.0027.0025.0025.7025.70502,939
Jan 31, 202525.0027.9025.0027.0027.00307,839
Jan 30, 202527.5027.5025.0025.0025.0074,479
Jan 29, 202527.5027.9526.1026.9026.901,396,031
Jan 28, 202527.9027.9026.0027.5027.50594,102
Jan 27, 202529.7029.9026.1028.0028.00462,284
Jan 24, 202528.5030.0028.0029.7029.70958,950
Jan 23, 202525.0030.0024.1028.5028.501,466,027
Jan 22, 202524.4025.3023.7025.0025.001,024,158
Jan 21, 202523.0024.9023.0024.1024.10440,188
Jan 20, 202525.4025.5023.0023.0023.00910,544
Jan 17, 202524.0025.5023.5025.5025.501,125,586
Jan 16, 202523.5024.4023.5024.0024.00121,969
Jan 15, 202526.6026.6023.5023.5023.50308,766
Jan 14, 202526.0026.8024.3126.0026.001,024,457
Jan 13, 202527.0027.0025.0225.9525.95722,226
Jan 10, 202527.0027.0025.1027.0027.00153,163
Jan 9, 202526.1027.0026.0026.8026.80497,410
Jan 8, 202526.0027.0025.2025.2025.201,088,405
Jan 7, 202525.0025.5024.1025.0025.00136,562
Jan 6, 202525.9026.0024.1025.0025.00295,954
Jan 3, 202524.6025.5524.2125.0525.051,195,872
Jan 2, 202522.5025.0022.5024.3524.351,265,907
Dec 31, 202423.3023.8623.2023.5523.5561,049
Dec 30, 202423.1023.9023.0023.5523.5538,422
Dec 27, 202423.7023.9022.8323.2523.2528,862
Dec 24, 202422.5023.9022.5023.7023.7023,910
Dec 23, 202423.5024.9023.1723.1523.15675,673
Dec 20, 202424.8025.9323.3023.8023.801,030,684
Dec 19, 202425.6027.8024.0524.9524.951,239,279
Dec 18, 202426.1027.0026.0526.0526.051,096,161
Dec 17, 202427.0027.9026.1026.7526.753,738,575
Dec 16, 202425.1027.2025.1026.5526.551,727,899
Dec 13, 202425.4025.7024.6025.6025.601,273,776
Dec 12, 202425.4026.4025.0025.5025.50544,090
Dec 11, 202425.4026.4024.6025.3025.301,179,967
Dec 10, 202425.5026.5024.6026.0526.05833,048
Dec 9, 202424.7026.0024.5025.5025.501,415,991
Dec 6, 202425.0026.3924.5024.7524.75227,510
Dec 5, 202426.4027.1025.0025.7525.75784,939
Dec 4, 202427.9027.9025.5025.7525.75561,287
Dec 3, 202426.6027.8026.1026.5526.55514,164
Dec 2, 202423.7027.6323.7026.7026.70844,329
Nov 29, 202426.5027.9024.0024.0024.00461,360
Nov 28, 202427.2028.4026.4027.1527.15902,055
Nov 27, 202431.1031.9027.8527.4527.451,151,973
Nov 26, 202430.7032.0530.7031.7031.70758,371
Nov 25, 202432.0032.7730.7031.6031.60462,418
Nov 22, 202431.0032.0030.1031.6031.60760,184
Nov 21, 202429.7031.0028.1030.3030.301,016,561
Nov 20, 202428.9031.0028.5029.6529.651,903,676
Nov 19, 202428.4029.0027.1028.6028.601,307,693
Nov 18, 202427.5028.5027.0227.5527.552,047,144
Nov 15, 202426.5027.9426.4027.6027.601,658,095
Nov 14, 202426.5027.4026.1427.2027.201,378,720
Nov 13, 202427.1027.6026.1026.5026.501,170,283
Nov 12, 202426.0028.0025.6027.5527.551,089,452
Nov 11, 202424.0027.9023.4026.5026.501,713,192
Nov 8, 202425.4025.5023.4024.2024.20556,428
Nov 7, 202424.0025.5024.0024.8024.80768,987
Nov 6, 202424.0025.2023.1024.7524.75252,436
Nov 5, 202423.9025.0022.2024.5024.50268,291
Nov 4, 202423.5024.4822.2024.1024.10542,204
Nov 1, 202422.0023.5021.0023.6523.65830,896
Oct 31, 202421.5021.9021.0021.7521.75784,572
Oct 30, 202421.0021.0019.7720.7520.751,126,798
Oct 29, 202419.2520.2519.2520.5020.50814,456
Oct 28, 202418.5019.3018.5018.8518.85771,005
Oct 25, 202418.4519.9517.5018.3818.38737,795
Oct 24, 202419.8519.9518.5518.8518.851,631,757
Oct 23, 202421.6021.6019.1019.5019.50610,881
Oct 22, 202422.6024.8020.5020.8020.801,721,590
Oct 21, 202425.1025.1022.9023.1523.151,246,999
Oct 18, 202423.6025.1023.1825.1025.101,160,533
Oct 17, 202424.3024.3023.0024.2024.20614,818
Oct 16, 202423.1024.4023.0023.6523.65656,451
Oct 15, 202423.1023.5023.0023.8023.80297,747
Oct 14, 202424.0024.5023.1023.3523.35990,141
Oct 11, 202424.6024.6023.3023.8023.8038,046
Oct 10, 202424.5024.9023.3024.1524.1585,681
Oct 9, 202424.5025.0023.4024.2524.2528,974
Oct 8, 202423.6025.4023.3024.5024.50241,756
Oct 7, 202424.0025.5023.1024.9024.901,286,967
Oct 4, 202422.9024.0622.1023.5023.50545,611
Oct 3, 202425.5025.5023.1023.3023.30802,296
Oct 2, 202425.5026.0025.0025.0025.001,005,722
Oct 1, 202424.5025.1023.1025.2525.25656,287
Sep 30, 202424.0025.0024.0024.5024.50726,446
Sep 27, 202424.0024.8022.0024.0024.002,392,764
Sep 26, 202424.6027.0022.5024.9024.901,102,875
Sep 25, 202421.0026.0020.4024.6024.602,197,457
Sep 24, 202418.5021.0017.7020.4020.402,209,260
Sep 23, 202418.0019.0016.5518.5018.501,103,583
Sep 20, 202416.5517.8016.2717.5517.55662,278
Sep 19, 202413.5017.4913.5016.6516.65618,496
Sep 18, 202415.4015.8513.0015.0015.00257,136
Sep 17, 202415.5015.5713.5515.5015.50615,451
Sep 16, 202415.0015.4513.6514.7714.77272,353
Sep 13, 202414.9515.0414.7514.8814.88110,244
Sep 12, 202415.4515.4513.6214.9514.95837,243
Sep 11, 202414.9514.9513.8514.3014.3034,997
Sep 10, 202414.4514.9514.1514.4514.451,085,181
Sep 9, 202414.9514.9814.0014.6314.63505,270
Sep 6, 202413.0014.1013.0013.6013.60249,738
Sep 5, 202414.2514.9513.5014.3014.301,255,888
Sep 4, 202414.0014.5013.5514.0714.07807,524
Sep 3, 202414.8514.8514.0014.0514.051,056,194
Sep 2, 202414.5014.9013.5514.9014.901,701,824
Aug 30, 202415.0015.2514.5014.7014.70408,335
Aug 29, 202415.0015.5014.5515.1515.15523,497
Aug 28, 202415.4515.5015.0015.0015.001,636,450
Aug 27, 202415.0015.5014.6114.8214.82889,243
Aug 23, 202414.4514.9514.2514.6514.65543,213
Aug 22, 202414.9014.9513.9514.2514.25735,395
Aug 21, 202413.9513.9513.0513.8813.88953,476
Aug 20, 202414.4514.4513.7014.0714.0756,720
Aug 19, 202413.6514.4513.6014.2314.2379,788
Aug 16, 202414.4514.4713.5013.9013.90552,992
Aug 15, 202414.5014.9513.0013.2013.20400,977
Aug 14, 202414.7515.4513.2513.4013.401,067,712
Aug 13, 202415.5015.5014.4814.6514.651,397,366
Aug 12, 202415.9515.9514.3515.5515.5565,002
Aug 9, 202414.9516.0014.1514.2714.27250,036
Aug 8, 202415.2516.3514.5014.7314.731,433,487
Aug 7, 202414.5016.3514.0515.5715.57530,383
Aug 6, 202414.7014.7214.0514.3514.35877,689
Aug 5, 202415.1016.4514.0014.7314.731,323,377
Aug 2, 202416.9516.9515.1516.4516.45711,113
Aug 1, 202417.0017.0016.0016.5016.50754,150
Jul 31, 202415.6516.5015.5516.1316.131,199,597
Jul 30, 202415.2515.9515.2515.7015.70785,415
Jul 29, 202415.3015.8514.7015.0715.07517,102
Jul 26, 202415.0015.8014.7215.5015.50565,540
Jul 25, 202415.0015.4514.4015.4015.40616,349
Jul 24, 202415.5015.5215.0015.1815.18781,548
Jul 23, 202416.2516.5515.5015.8215.82631,470
Jul 22, 202416.7517.9516.2316.4816.48858,097
Jul 19, 202418.0018.0016.5616.9016.90941,965
Jul 18, 202417.5017.5016.0517.3017.30255,970
Jul 17, 202417.0017.5016.3517.0017.002,617,380
Jul 16, 202417.0017.4516.6616.8316.83423,038
Jul 15, 202418.5019.3517.0016.8516.85305,825
Jul 12, 202418.3019.8518.0018.2718.271,015,182
Jul 11, 202418.9519.9518.5518.7718.77623,825
Jul 10, 202418.9519.4518.5119.2319.23623,669
Jul 9, 202419.5019.7519.0019.1719.17447,684
Jul 8, 202418.6519.9518.6219.2519.251,455,812
Jul 5, 202419.0519.7518.3018.4018.40277,996
Jul 4, 202419.0019.9518.0019.5019.50740,519
Jul 3, 202419.5019.7518.7018.8518.8569,129
Jul 2, 202419.0019.9518.9619.5019.50487,935
Jul 1, 202419.5019.5017.0518.8018.80529,731
Jun 28, 202418.8019.5018.0018.0018.00339,156
Jun 27, 202418.0018.0717.0517.7717.77698,227
Jun 26, 202419.0019.5018.0018.1718.17257,405
Jun 25, 202419.0019.5018.3819.5019.50570,060
Jun 24, 202419.7020.9019.0519.5019.50801,136
Jun 21, 202419.7020.0019.0019.7519.75138,093
Jun 20, 202420.0020.0519.0619.5019.50581,755
Jun 19, 202419.1521.0019.0019.7019.70429,369
Jun 18, 202420.7020.7020.0020.0020.001,010,009
Jun 17, 202419.0020.5018.3320.5020.50681,340
Jun 14, 202418.9020.6018.0519.0019.001,223,655
Jun 13, 202418.5018.9617.7117.9517.95907,967
Jun 12, 202419.0019.5018.4518.7718.77741,425
Jun 11, 202419.7020.0019.1519.7019.701,503,085
Jun 10, 202421.9021.9019.9519.9519.95358,717
Jun 7, 202420.6022.0020.0020.5020.501,006,032
Jun 6, 202421.5022.0020.1520.5520.5598,670
Jun 5, 202421.0021.9019.8021.5021.501,170,364
Jun 4, 202421.0021.5020.6021.5021.50715,269
Jun 3, 202422.6023.3020.7021.3521.35527,411
May 31, 202422.0023.8022.0022.5522.55431,585
May 30, 202423.5023.5022.0022.0022.00330,592
May 29, 202422.1023.9022.0922.6022.60743,426
May 28, 202423.3023.9022.0022.0022.001,078,955
May 24, 202422.6023.9022.1023.3023.30574,024
May 23, 202423.0023.8422.5822.9022.90458,843
May 22, 202423.5023.9022.5022.7022.70330,272
May 21, 202423.0023.1022.5023.0023.00959,394
May 20, 202423.4023.4022.7923.0023.0050,073
May 17, 202423.0023.3022.5023.2023.20339,034
May 16, 202423.5023.9023.1023.2023.20584,046
May 15, 202423.8124.0023.4223.6523.65466,367
May 14, 202424.1024.1522.1023.2023.201,029,593
May 13, 202423.4024.0522.1023.3023.30668,424
May 10, 202423.5023.9022.5923.3023.30685,760
May 9, 202422.9023.0022.2022.6522.651,097,545
May 8, 202423.5023.5022.4122.6022.60221,433
May 7, 202422.8023.4022.3022.9522.95757,022
May 3, 202422.5023.4022.0022.0522.05414,113
May 2, 202423.1024.1022.0022.1022.10265,850
May 1, 202424.0024.9023.7023.7023.70223,372
Apr 30, 202424.0024.4023.1023.3523.35585,554
Apr 29, 202425.0025.8424.1024.4024.401,453,366
Apr 26, 202426.1026.3025.0925.4525.45352,023
Apr 25, 202426.0028.5025.0827.0027.00910,917
Apr 24, 202424.5026.5023.2025.2025.201,114,862
Apr 23, 202424.0024.4023.1023.2023.20857,595
Apr 22, 202422.0023.5021.9023.6023.60869,888
Apr 19, 202421.9022.0021.1021.9521.95782,758
Apr 18, 202422.0022.0021.1021.5521.55346,605
Apr 17, 202421.5022.0021.4021.8021.80515,039
Apr 16, 202422.0022.9021.4021.6521.651,360,948
Apr 15, 202425.2025.4221.6022.9022.901,541,290
Apr 12, 202424.1025.5024.1024.6024.60627,593
Apr 11, 202425.4026.0024.3024.9524.95526,152

Related Tickers

MKA.L Mkango Resources Ltd.
16.25
-4.41%
 
JLP.L Jubilee Metals Group PLC
3.0500
+1.67%
 
URU.L URU Metals Limited
4.6000
+2.22%
 
GWMO.L Great Western Mining Corporation PLC
1.8000
0.00%
 
MET1.L Metals One PLC
26.00
+18.18%
 
MARU.AQ Marula Mining PLC
3.7650
+6.81%
 
FNC.V Fancamp Exploration Ltd.
0.0700
+7.69%
 
KMR.L Kenmare Resources plc
382.50
+2.55%
 
KDNC.L Cadence Minerals Plc
1.9000
0.00%
 
TM1.L Technology Minerals Plc
0.0900
0.00%