Advertisement
U.S. markets open in 5 hours 16 minutes

Pensana Plc (PRE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
25.35+0.56 (+2.24%)
As of 08:31AM GMT. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 202424.0625.5024.0625.3525.35202,499
Nov 07, 202424.0025.5024.0024.8024.80768,987
Nov 06, 202424.0025.2023.1024.7524.75252,436
Nov 05, 202423.9025.0022.2024.5024.50268,291
Nov 04, 202423.5024.4822.2024.1024.10542,204
Nov 01, 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 09, 202424.5025.0023.4024.2524.2528,974
Oct 08, 202423.6025.4023.3024.5024.50241,756
Oct 07, 202424.0025.5023.1024.9024.901,286,967
Oct 04, 202422.9024.0622.1023.5023.50545,611
Oct 03, 202425.5025.5023.1023.3023.30802,296
Oct 02, 202425.5026.0025.0025.0025.001,005,722
Oct 01, 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 09, 202414.9514.9814.0014.6314.63505,270
Sep 06, 202413.0014.1013.0013.6013.60249,738
Sep 05, 202414.2514.9513.5014.3014.301,255,888
Sep 04, 202414.0014.5013.5514.0714.07807,524
Sep 03, 202414.8514.8514.0014.0514.051,056,194
Sep 02, 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 09, 202414.9516.0014.1514.2714.27250,036
Aug 08, 202415.2516.3514.5014.7314.731,433,487
Aug 07, 202414.5016.3514.0515.5715.57530,383
Aug 06, 202414.7014.7214.0514.3514.35877,689
Aug 05, 202415.1016.4514.0014.7314.731,323,377
Aug 02, 202416.9516.9515.1516.4516.45711,113
Aug 01, 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 09, 202419.5019.7519.0019.1719.17447,684
Jul 08, 202418.6519.9518.6219.2519.251,455,812
Jul 05, 202419.0519.7518.3018.4018.40277,996
Jul 04, 202419.0019.9518.0019.5019.50740,519
Jul 03, 202419.5019.7518.7018.8518.8569,129
Jul 02, 202419.0019.9518.9619.5019.50487,935
Jul 01, 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...