LSE - Delayed Quote GBp

Pensana Plc (PRE.L)

Compare
24.80 +0.05 (+0.20%)
At close: November 7 at 5:36 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 24.00 25.50 24.00 24.80 24.80 768,987
Nov 6, 2024 24.00 25.20 23.10 24.75 24.75 252,436
Nov 5, 2024 23.90 25.00 22.20 24.50 24.50 268,291
Nov 4, 2024 23.50 24.48 22.20 24.10 24.10 542,204
Nov 1, 2024 22.00 23.50 21.00 23.65 23.65 830,896
Oct 31, 2024 21.50 21.90 21.00 21.75 21.75 784,572
Oct 30, 2024 21.00 21.00 19.77 20.75 20.75 1,126,798
Oct 29, 2024 19.25 20.25 19.25 20.50 20.50 814,456
Oct 28, 2024 18.50 19.30 18.50 18.85 18.85 771,005
Oct 25, 2024 18.45 19.95 17.50 18.38 18.38 737,795
Oct 24, 2024 19.85 19.95 18.55 18.85 18.85 1,631,757
Oct 23, 2024 21.60 21.60 19.10 19.50 19.50 610,881
Oct 22, 2024 22.60 24.80 20.50 20.80 20.80 1,721,590
Oct 21, 2024 25.10 25.10 22.90 23.15 23.15 1,246,999
Oct 18, 2024 23.60 25.10 23.18 25.10 25.10 1,160,533
Oct 17, 2024 24.30 24.30 23.00 24.20 24.20 614,818
Oct 16, 2024 23.10 24.40 23.00 23.65 23.65 656,451
Oct 15, 2024 23.10 23.50 23.00 23.80 23.80 297,747
Oct 14, 2024 24.00 24.50 23.10 23.35 23.35 990,141
Oct 11, 2024 24.60 24.60 23.30 23.80 23.80 38,046
Oct 10, 2024 24.50 24.90 23.30 24.15 24.15 85,681
Oct 9, 2024 24.50 25.00 23.40 24.25 24.25 28,974
Oct 8, 2024 23.60 25.40 23.30 24.50 24.50 241,756
Oct 7, 2024 24.00 25.50 23.10 24.90 24.90 1,286,967
Oct 4, 2024 22.90 24.06 22.10 23.50 23.50 545,611
Oct 3, 2024 25.50 25.50 23.10 23.30 23.30 802,296
Oct 2, 2024 25.50 26.00 25.00 25.00 25.00 1,005,722
Oct 1, 2024 24.50 25.10 23.10 25.25 25.25 656,287
Sep 30, 2024 24.00 25.00 24.00 24.50 24.50 726,446
Sep 27, 2024 24.00 24.80 22.00 24.00 24.00 2,392,764
Sep 26, 2024 24.60 27.00 22.50 24.90 24.90 1,102,875
Sep 25, 2024 21.00 26.00 20.40 24.60 24.60 2,197,457
Sep 24, 2024 18.50 21.00 17.70 20.40 20.40 2,209,260
Sep 23, 2024 18.00 19.00 16.55 18.50 18.50 1,103,583
Sep 20, 2024 16.55 17.80 16.27 17.55 17.55 662,278
Sep 19, 2024 13.50 17.49 13.50 16.65 16.65 618,496
Sep 18, 2024 15.40 15.85 13.00 15.00 15.00 257,136
Sep 17, 2024 15.50 15.57 13.55 15.50 15.50 615,451
Sep 16, 2024 15.00 15.45 13.65 14.77 14.77 272,353
Sep 13, 2024 14.95 15.04 14.75 14.88 14.88 110,244
Sep 12, 2024 15.45 15.45 13.62 14.95 14.95 837,243
Sep 11, 2024 14.95 14.95 13.85 14.30 14.30 34,997
Sep 10, 2024 14.45 14.95 14.15 14.45 14.45 1,085,181
Sep 9, 2024 14.95 14.98 14.00 14.63 14.63 505,270
Sep 6, 2024 13.00 14.10 13.00 13.60 13.60 249,738
Sep 5, 2024 14.25 14.95 13.50 14.30 14.30 1,255,888
Sep 4, 2024 14.00 14.50 13.55 14.07 14.07 807,524
Sep 3, 2024 14.85 14.85 14.00 14.05 14.05 1,056,194
Sep 2, 2024 14.50 14.90 13.55 14.90 14.90 1,701,824
Aug 30, 2024 15.00 15.25 14.50 14.70 14.70 408,335
Aug 29, 2024 15.00 15.50 14.55 15.15 15.15 523,497
Aug 28, 2024 15.45 15.50 15.00 15.00 15.00 1,636,450
Aug 27, 2024 15.00 15.50 14.61 14.82 14.82 889,243
Aug 23, 2024 14.45 14.95 14.25 14.65 14.65 543,213
Aug 22, 2024 14.90 14.95 13.95 14.25 14.25 735,395
Aug 21, 2024 13.95 13.95 13.05 13.88 13.88 953,476
Aug 20, 2024 14.45 14.45 13.70 14.07 14.07 56,720
Aug 19, 2024 13.65 14.45 13.60 14.23 14.23 79,788
Aug 16, 2024 14.45 14.47 13.50 13.90 13.90 552,992
Aug 15, 2024 14.50 14.95 13.00 13.20 13.20 400,977
Aug 14, 2024 14.75 15.45 13.25 13.40 13.40 1,067,712
Aug 13, 2024 15.50 15.50 14.48 14.65 14.65 1,397,366
Aug 12, 2024 15.95 15.95 14.35 15.55 15.55 65,002
Aug 9, 2024 14.95 16.00 14.15 14.27 14.27 250,036
Aug 8, 2024 15.25 16.35 14.50 14.73 14.73 1,433,487
Aug 7, 2024 14.50 16.35 14.05 15.57 15.57 530,383
Aug 6, 2024 14.70 14.72 14.05 14.35 14.35 877,689
Aug 5, 2024 15.10 16.45 14.00 14.73 14.73 1,323,377
Aug 2, 2024 16.95 16.95 15.15 16.45 16.45 711,113
Aug 1, 2024 17.00 17.00 16.00 16.50 16.50 754,150
Jul 31, 2024 15.65 16.50 15.55 16.13 16.13 1,199,597
Jul 30, 2024 15.25 15.95 15.25 15.70 15.70 785,415
Jul 29, 2024 15.30 15.85 14.70 15.07 15.07 517,102
Jul 26, 2024 15.00 15.80 14.72 15.50 15.50 565,540
Jul 25, 2024 15.00 15.45 14.40 15.40 15.40 616,349
Jul 24, 2024 15.50 15.52 15.00 15.18 15.18 781,548
Jul 23, 2024 16.25 16.55 15.50 15.82 15.82 631,470
Jul 22, 2024 16.75 17.95 16.23 16.48 16.48 858,097
Jul 19, 2024 18.00 18.00 16.56 16.90 16.90 941,965
Jul 18, 2024 17.50 17.50 16.05 17.30 17.30 255,970
Jul 17, 2024 17.00 17.50 16.35 17.00 17.00 2,617,380
Jul 16, 2024 17.00 17.45 16.66 16.83 16.83 423,038
Jul 15, 2024 18.50 19.35 17.00 16.85 16.85 305,825
Jul 12, 2024 18.30 19.85 18.00 18.27 18.27 1,015,182
Jul 11, 2024 18.95 19.95 18.55 18.77 18.77 623,825
Jul 10, 2024 18.95 19.45 18.51 19.23 19.23 623,669
Jul 9, 2024 19.50 19.75 19.00 19.17 19.17 447,684
Jul 8, 2024 18.65 19.95 18.62 19.25 19.25 1,455,812
Jul 5, 2024 19.05 19.75 18.30 18.40 18.40 277,996
Jul 4, 2024 19.00 19.95 18.00 19.50 19.50 740,519
Jul 3, 2024 19.50 19.75 18.70 18.85 18.85 69,129
Jul 2, 2024 19.00 19.95 18.96 19.50 19.50 487,935
Jul 1, 2024 19.50 19.50 17.05 18.80 18.80 529,731
Jun 28, 2024 18.80 19.50 18.00 18.00 18.00 339,156
Jun 27, 2024 18.00 18.07 17.05 17.77 17.77 698,227
Jun 26, 2024 19.00 19.50 18.00 18.17 18.17 257,405
Jun 25, 2024 19.00 19.50 18.38 19.50 19.50 570,060
Jun 24, 2024 19.70 20.90 19.05 19.50 19.50 801,136
Jun 21, 2024 19.70 20.00 19.00 19.75 19.75 138,093
Jun 20, 2024 20.00 20.05 19.06 19.50 19.50 581,755
Jun 19, 2024 19.15 21.00 19.00 19.70 19.70 429,369
Jun 18, 2024 20.70 20.70 20.00 20.00 20.00 1,010,009
Jun 17, 2024 19.00 20.50 18.33 20.50 20.50 681,340
Jun 14, 2024 18.90 20.60 18.05 19.00 19.00 1,223,655
Jun 13, 2024 18.50 18.96 17.71 17.95 17.95 907,967
Jun 12, 2024 19.00 19.50 18.45 18.77 18.77 741,425
Jun 11, 2024 19.70 20.00 19.15 19.70 19.70 1,503,085
Jun 10, 2024 21.90 21.90 19.95 19.95 19.95 358,717
Jun 7, 2024 20.60 22.00 20.00 20.50 20.50 1,006,032
Jun 6, 2024 21.50 22.00 20.15 20.55 20.55 98,670
Jun 5, 2024 21.00 21.90 19.80 21.50 21.50 1,170,364
Jun 4, 2024 21.00 21.50 20.60 21.50 21.50 715,269
Jun 3, 2024 22.60 23.30 20.70 21.35 21.35 527,411
May 31, 2024 22.00 23.80 22.00 22.55 22.55 431,585
May 30, 2024 23.50 23.50 22.00 22.00 22.00 330,592
May 29, 2024 22.10 23.90 22.09 22.60 22.60 743,426
May 28, 2024 23.30 23.90 22.00 22.00 22.00 1,078,955
May 24, 2024 22.60 23.90 22.10 23.30 23.30 574,024
May 23, 2024 23.00 23.84 22.58 22.90 22.90 458,843
May 22, 2024 23.50 23.90 22.50 22.70 22.70 330,272
May 21, 2024 23.00 23.10 22.50 23.00 23.00 959,394
May 20, 2024 23.40 23.40 22.79 23.00 23.00 50,073
May 17, 2024 23.00 23.30 22.50 23.20 23.20 339,034
May 16, 2024 23.50 23.90 23.10 23.20 23.20 584,046
May 15, 2024 23.81 24.00 23.42 23.65 23.65 466,367
May 14, 2024 24.10 24.15 22.10 23.20 23.20 1,029,593
May 13, 2024 23.40 24.05 22.10 23.30 23.30 668,424
May 10, 2024 23.50 23.90 22.59 23.30 23.30 685,760
May 9, 2024 22.90 23.00 22.20 22.65 22.65 1,097,545
May 8, 2024 23.50 23.50 22.41 22.60 22.60 221,433
May 7, 2024 22.80 23.40 22.30 22.95 22.95 757,022
May 3, 2024 22.50 23.40 22.00 22.05 22.05 414,113
May 2, 2024 23.10 24.10 22.00 22.10 22.10 265,850
May 1, 2024 24.00 24.90 23.70 23.70 23.70 223,372
Apr 30, 2024 24.00 24.40 23.10 23.35 23.35 585,554
Apr 29, 2024 25.00 25.84 24.10 24.40 24.40 1,453,366
Apr 26, 2024 26.10 26.30 25.09 25.45 25.45 352,023
Apr 25, 2024 26.00 28.50 25.08 27.00 27.00 910,917
Apr 24, 2024 24.50 26.50 23.20 25.20 25.20 1,114,862
Apr 23, 2024 24.00 24.40 23.10 23.20 23.20 857,595
Apr 22, 2024 22.00 23.50 21.90 23.60 23.60 869,888
Apr 19, 2024 21.90 22.00 21.10 21.95 21.95 782,758
Apr 18, 2024 22.00 22.00 21.10 21.55 21.55 346,605
Apr 17, 2024 21.50 22.00 21.40 21.80 21.80 515,039
Apr 16, 2024 22.00 22.90 21.40 21.65 21.65 1,360,948
Apr 15, 2024 25.20 25.42 21.60 22.90 22.90 1,541,290
Apr 12, 2024 24.10 25.50 24.10 24.60 24.60 627,593
Apr 11, 2024 25.40 26.00 24.30 24.95 24.95 526,152
Apr 10, 2024 24.66 25.90 24.10 25.50 25.50 38,469
Apr 9, 2024 26.40 26.60 25.10 25.55 25.55 216,171
Apr 8, 2024 24.40 26.60 24.10 25.00 25.00 249,287
Apr 5, 2024 25.00 25.90 24.50 25.05 25.05 292,876
Apr 4, 2024 26.90 25.60 25.00 25.30 25.30 171,827
Apr 3, 2024 26.50 26.90 25.10 25.55 25.55 863,493
Apr 2, 2024 22.60 26.00 21.52 25.05 25.05 1,409,819
Mar 28, 2024 25.00 25.50 23.00 23.40 23.40 188,990
Mar 27, 2024 25.00 26.90 24.30 24.95 24.95 284,898
Mar 26, 2024 25.40 26.40 25.00 25.45 25.45 1,391,966
Mar 25, 2024 27.10 27.11 25.40 25.60 25.60 325,755
Mar 22, 2024 27.10 28.00 27.10 27.30 27.30 61,581
Mar 21, 2024 28.90 28.90 26.60 27.25 27.25 596,257
Mar 20, 2024 30.10 30.10 26.50 27.55 27.55 209,726
Mar 19, 2024 30.00 31.00 29.50 30.15 30.15 527,207
Mar 18, 2024 30.10 31.90 30.10 30.40 30.40 599,619
Mar 15, 2024 30.10 32.00 30.00 30.90 30.90 755,381
Mar 14, 2024 29.60 30.83 29.50 30.10 30.10 666,327
Mar 13, 2024 29.50 30.00 29.50 29.50 29.50 519,124
Mar 12, 2024 29.50 30.00 29.34 29.80 29.80 223,604
Mar 11, 2024 29.50 30.40 29.30 29.60 29.60 522,223
Mar 8, 2024 30.00 30.90 29.27 30.15 30.15 293,299
Mar 7, 2024 30.90 30.90 30.00 30.00 30.00 298,112
Mar 6, 2024 32.90 32.90 30.00 30.45 30.45 214,066
Mar 5, 2024 30.00 33.00 30.00 32.40 32.40 616,913
Mar 4, 2024 32.00 32.00 30.00 30.00 30.00 591,769
Mar 1, 2024 31.90 31.90 29.20 31.05 31.05 169,937
Feb 29, 2024 30.00 31.90 28.10 31.45 31.45 359,167
Feb 28, 2024 34.50 34.90 31.00 31.00 31.00 633,029
Feb 27, 2024 33.80 34.20 32.60 32.90 32.90 282,938
Feb 26, 2024 32.90 35.50 31.10 33.60 33.60 1,134,115
Feb 23, 2024 30.50 31.00 29.61 30.50 30.50 305,862
Feb 22, 2024 30.80 31.00 29.26 29.55 29.55 91,856
Feb 21, 2024 31.00 31.00 29.70 30.10 30.10 304,296
Feb 20, 2024 30.50 31.21 29.80 30.30 30.30 944,497
Feb 19, 2024 29.10 30.88 27.42 29.80 29.80 745,472
Feb 16, 2024 30.40 32.00 29.50 30.80 30.80 424,503
Feb 15, 2024 32.30 32.80 29.10 30.00 30.00 507,594
Feb 14, 2024 32.00 33.00 29.50 32.30 32.30 201,248
Feb 13, 2024 27.90 31.80 27.90 31.20 31.20 517,659
Feb 12, 2024 26.20 27.90 26.20 27.35 27.35 198,184
Feb 9, 2024 26.70 27.70 26.10 26.60 26.60 709,320
Feb 8, 2024 26.00 27.09 24.40 26.95 26.95 265,522
Feb 7, 2024 25.50 25.50 24.40 24.90 24.90 163,752
Feb 6, 2024 27.10 29.40 25.01 25.45 25.45 467,101
Feb 5, 2024 28.80 29.50 27.12 28.55 28.55 538,724
Feb 2, 2024 29.00 29.90 27.61 28.50 28.50 297,527
Feb 1, 2024 30.00 30.70 28.60 29.00 29.00 524,718
Jan 31, 2024 29.60 30.90 29.14 29.90 29.90 151,816
Jan 30, 2024 29.50 33.40 29.03 29.50 29.50 974,887
Jan 29, 2024 24.00 29.00 24.00 29.00 29.00 806,516
Jan 26, 2024 24.50 25.00 24.15 24.35 24.35 210,919
Jan 25, 2024 24.00 25.00 23.60 24.50 24.50 461,761
Jan 24, 2024 22.60 25.00 22.15 23.55 23.55 1,125,928
Jan 23, 2024 22.00 22.50 21.35 21.80 21.80 793,674
Jan 22, 2024 20.90 22.40 19.95 22.15 22.15 759,037
Jan 19, 2024 20.00 21.20 19.50 20.00 20.00 92,925
Jan 18, 2024 21.30 21.30 19.45 20.50 20.50 81,875
Jan 17, 2024 21.00 21.00 19.10 20.25 20.25 109,133
Jan 16, 2024 21.30 21.30 19.05 19.50 19.50 65,814
Jan 15, 2024 20.90 21.00 19.00 19.55 19.55 319,057
Jan 12, 2024 20.40 21.00 19.00 20.30 20.30 53,935
Jan 11, 2024 20.70 22.50 19.19 20.35 20.35 354,037
Jan 10, 2024 21.00 22.90 20.10 21.35 21.35 434,407
Jan 9, 2024 20.50 21.60 20.90 21.10 21.10 594,976
Jan 8, 2024 22.80 22.80 20.24 21.05 21.05 33,394
Jan 5, 2024 22.04 22.80 20.12 21.30 21.30 504,209
Jan 4, 2024 21.70 21.90 20.30 21.00 21.00 420,887
Jan 3, 2024 22.90 22.90 20.76 21.45 21.45 543,542
Jan 2, 2024 21.50 22.50 21.10 22.05 22.05 508,362
Dec 29, 2023 21.50 21.90 20.90 21.70 21.70 194,976
Dec 28, 2023 22.00 23.90 19.80 20.55 20.55 415,356
Dec 27, 2023 23.00 23.90 21.00 21.85 21.85 682,120
Dec 22, 2023 22.20 23.90 21.10 23.10 23.10 1,056,255
Dec 21, 2023 24.50 25.20 21.35 21.75 21.75 782,139
Dec 20, 2023 25.00 25.40 23.62 24.60 24.60 213,686
Dec 19, 2023 25.10 25.80 24.01 24.40 24.40 163,124
Dec 18, 2023 26.40 26.90 25.00 25.95 25.95 222,823
Dec 15, 2023 26.90 26.90 25.60 25.60 25.60 56,180
Dec 14, 2023 26.00 27.80 25.60 26.25 26.25 70,488
Dec 13, 2023 28.50 28.50 25.63 26.00 26.00 399,881
Dec 12, 2023 26.00 28.81 25.68 28.05 28.05 406,742
Dec 11, 2023 27.90 27.98 26.00 26.00 26.00 452,763
Dec 8, 2023 26.90 27.00 25.70 26.50 26.50 505,627
Dec 7, 2023 26.00 27.90 25.60 25.70 25.70 146,904
Dec 6, 2023 28.00 28.00 26.00 26.60 26.60 329,066
Dec 5, 2023 27.30 27.90 26.00 27.30 27.30 351,775
Dec 4, 2023 26.50 27.90 26.50 27.10 27.10 765,309
Dec 1, 2023 27.40 27.81 26.50 26.50 26.50 124,056
Nov 30, 2023 26.50 27.50 26.50 26.80 26.80 65,876
Nov 29, 2023 27.70 29.00 26.50 27.50 27.50 159,416
Nov 28, 2023 28.00 29.30 27.69 28.05 28.05 62,724
Nov 27, 2023 28.10 29.10 27.90 27.95 27.95 363,278
Nov 24, 2023 28.40 29.80 28.00 28.65 28.65 180,176
Nov 23, 2023 29.40 29.62 28.10 28.70 28.70 366,859
Nov 22, 2023 28.10 29.80 28.00 29.10 29.10 181,682
Nov 21, 2023 28.50 29.80 28.10 29.00 29.00 128,706
Nov 20, 2023 29.40 30.90 27.00 29.20 29.20 410,194
Nov 17, 2023 29.40 29.90 27.60 28.55 28.55 223,858
Nov 16, 2023 29.00 30.00 29.00 29.35 29.35 184,022
Nov 15, 2023 27.42 28.60 27.40 28.30 28.30 44,157
Nov 14, 2023 32.00 32.00 27.11 28.00 28.00 387,017
Nov 13, 2023 31.00 31.90 29.10 31.25 31.25 300,161
Nov 10, 2023 31.00 32.00 30.11 31.00 31.00 153,631
Nov 9, 2023 31.00 31.00 28.60 31.00 31.00 44,915
Nov 8, 2023 30.62 31.00 28.60 29.15 29.15 389,997
Nov 7, 2023 29.40 30.90 28.60 30.25 30.25 277,876

Related Tickers