Australia markets open in 1 hour 47 minutes

Pensana Plc (PRE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
19.25+0.85 (+4.62%)
At close: 05:37PM BST
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 July 202418.6519.9518.6219.2519.251,455,812
05 July 202419.0519.7518.3018.4018.40277,996
04 July 202419.0019.9518.0019.5019.50740,519
03 July 202419.5019.7518.7018.8518.8569,129
02 July 202419.0019.9518.9619.5019.50487,935
01 July 202419.5019.5017.0518.8018.80529,731
28 June 202418.8019.5018.0018.0018.00339,156
27 June 202418.0018.0717.0517.7717.77698,227
26 June 202419.0019.5018.0018.1718.17257,405
25 June 202419.0019.5018.3819.5019.50570,060
24 June 202419.7020.9019.0519.5019.50801,136
21 June 202419.7020.0019.0019.7519.75138,093
20 June 202420.0020.0519.0619.5019.50581,755
19 June 202419.1521.0019.0019.7019.70429,369
18 June 202420.7020.7020.0020.0020.001,010,009
17 June 202419.0020.5018.3320.5020.50681,340
14 June 202418.9020.6018.0519.0019.001,223,655
13 June 202418.5018.9617.7117.9517.95907,967
12 June 202419.0019.5018.4518.7718.77741,425
11 June 202419.7020.0019.1519.7019.701,503,085
10 June 202421.9021.9019.9519.9519.95358,717
07 June 202420.6022.0020.0020.5020.501,006,032
06 June 202421.5022.0020.1520.5520.5598,670
05 June 202421.0021.9019.8021.5021.501,170,364
04 June 202421.0021.5020.6021.5021.50715,269
03 June 202422.6023.3020.7021.3521.35527,411
31 May 202422.0023.8022.0022.5522.55431,585
30 May 202423.5023.5022.0022.0022.00330,592
29 May 202422.1023.9022.0922.6022.60743,426
28 May 202423.3023.9022.0022.0022.001,078,955
24 May 202422.6023.9022.1023.3023.30574,024
23 May 202423.0023.8422.5822.9022.90458,843
22 May 202423.5023.9022.5022.7022.70330,272
21 May 202423.0023.1022.5023.0023.00959,394
20 May 202423.4023.4022.7923.0023.0050,073
17 May 202423.0023.3022.5023.2023.20339,034
16 May 202423.5023.9023.1023.2023.20584,046
15 May 202423.8124.0023.4223.6523.65466,367
14 May 202424.1024.1522.1023.2023.201,029,593
13 May 202423.4024.0522.1023.3023.30668,424
10 May 202423.5023.9022.5923.3023.30685,760
09 May 202422.9023.0022.2022.6522.651,097,545
08 May 202423.5023.5022.4122.6022.60221,433
07 May 202422.8023.4022.3022.9522.95757,022
03 May 202422.5023.4022.0022.0522.05414,113
02 May 202423.1024.1022.0022.1022.10265,850
01 May 202424.0024.9023.7023.7023.70223,372
30 Apr 202424.0024.4023.1023.3523.35585,554
29 Apr 202425.0025.8424.1024.4024.401,453,366
26 Apr 202426.1026.3025.0925.4525.45352,023
25 Apr 202426.0028.5025.0827.0027.00910,917
24 Apr 202424.5026.5023.2025.2025.201,114,862
23 Apr 202424.0024.4023.1023.2023.20857,595
22 Apr 202422.0023.5021.9023.6023.60869,888
19 Apr 202421.9022.0021.1021.9521.95782,758
18 Apr 202422.0022.0021.1021.5521.55346,605
17 Apr 202421.5022.0021.4021.8021.80515,039
16 Apr 202422.0022.9021.4021.6521.651,360,948
15 Apr 202425.2025.4221.6022.9022.901,541,290
12 Apr 202424.1025.5024.1024.6024.60627,593
11 Apr 202425.4026.0024.3024.9524.95526,152
10 Apr 202424.6625.9024.1025.5025.5038,469
09 Apr 202426.4026.6025.1025.5525.55216,171
08 Apr 202424.4026.6024.1025.0025.00249,287
05 Apr 202425.0025.9024.5025.0525.05292,876
04 Apr 202426.9025.6025.0025.3025.30171,827
03 Apr 202426.5026.9025.1025.5525.55863,493
02 Apr 202422.6026.0021.5225.0525.051,409,819
28 Mar 202425.0025.5023.0023.4023.40188,990
27 Mar 202425.0026.9024.3024.9524.95284,898
26 Mar 202425.4026.4025.0025.4525.451,391,966
25 Mar 202427.1027.1125.4025.6025.60325,755
22 Mar 202427.1028.0027.1027.3027.3061,581
21 Mar 202428.9028.9026.6027.2527.25596,257
20 Mar 202430.1030.1026.5027.5527.55209,726
19 Mar 202430.0031.0029.5030.1530.15527,207
18 Mar 202430.1031.9030.1030.4030.40599,619
15 Mar 202430.1032.0030.0030.9030.90755,381
14 Mar 202429.6030.8329.5030.1030.10666,327
13 Mar 202429.5030.0029.5029.5029.50519,124
12 Mar 202429.5030.0029.3429.8029.80223,604
11 Mar 202429.5030.4029.3029.6029.60522,223
08 Mar 202430.0030.9029.2730.1530.15293,299
07 Mar 202430.9030.9030.0030.0030.00298,112
06 Mar 202432.9032.9030.0030.4530.45214,066
05 Mar 202430.0033.0030.0032.4032.40616,913
04 Mar 202432.0032.0030.0030.0030.00591,769
01 Mar 202431.9031.9029.2031.0531.05169,937
29 Feb 202430.0031.9028.1031.4531.45359,167
28 Feb 202434.5034.9031.0031.0031.00633,029
27 Feb 202433.8034.2032.6032.9032.90282,938
26 Feb 202432.9035.5031.1033.6033.601,134,115
23 Feb 202430.5031.0029.6130.5030.50305,862
22 Feb 202430.8031.0029.2629.5529.5591,856
21 Feb 202431.0031.0029.7030.1030.10304,296
20 Feb 202430.5031.2129.8030.3030.30944,497
19 Feb 202429.1030.8827.4229.8029.80745,472
16 Feb 202430.4032.0029.5030.8030.80424,503
15 Feb 202432.3032.8029.1030.0030.00507,594
14 Feb 202432.0033.0029.5032.3032.30201,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...