Pensana Rare Earths Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 13.000 | 14.100 | 13.000 | 13.600 | 13.600 | 249,738 |
| 2024-09-05 | 14.250 | 14.950 | 13.500 | 14.300 | 14.300 | 1,255,889 |
| 2024-09-04 | 14.000 | 14.500 | 13.550 | 14.075 | 14.075 | 807,524 |
| 2024-09-03 | 14.850 | 14.850 | 14.000 | 14.050 | 14.050 | 1,056,194 |
| 2024-09-02 | 14.500 | 14.900 | 13.550 | 14.900 | 14.900 | 1,701,824 |
| 2024-08-30 | 15.000 | 15.250 | 14.496 | 14.700 | 14.700 | 408,335 |
| 2024-08-29 | 15.000 | 15.500 | 14.550 | 15.150 | 15.150 | 523,497 |
| 2024-08-28 | 15.450 | 15.500 | 15.000 | 15.000 | 15.000 | 1,636,450 |
| 2024-08-27 | 15.000 | 15.500 | 14.608 | 14.825 | 14.825 | 889,243 |
| 2024-08-23 | 14.450 | 14.950 | 14.250 | 14.650 | 14.650 | 543,213 |
| 2024-08-22 | 14.900 | 14.950 | 13.950 | 14.250 | 14.250 | 735,395 |
| 2024-08-21 | 13.950 | 13.950 | 13.050 | 13.875 | 13.875 | 953,476 |
| 2024-08-20 | 14.450 | 14.450 | 13.700 | 14.075 | 14.075 | 56,721 |
| 2024-08-19 | 13.650 | 14.450 | 13.600 | 14.225 | 14.225 | 79,788 |
| 2024-08-16 | 14.450 | 14.465 | 13.500 | 13.900 | 13.900 | 552,992 |
| 2024-08-15 | 14.500 | 14.950 | 13.000 | 13.200 | 13.200 | 400,977 |
| 2024-08-14 | 14.750 | 15.450 | 13.250 | 13.400 | 13.400 | 1,067,712 |
| 2024-08-13 | 15.500 | 15.500 | 14.482 | 14.650 | 14.650 | 1,397,366 |
| 2024-08-12 | 15.950 | 15.950 | 14.350 | 15.550 | 15.550 | 65,002 |
| 2024-08-09 | 14.950 | 16.000 | 14.149 | 14.275 | 14.275 | 250,036 |
| 2024-08-08 | 15.250 | 16.350 | 14.500 | 14.725 | 14.725 | 1,433,487 |
| 2024-08-07 | 14.500 | 16.350 | 14.050 | 15.575 | 15.575 | 530,383 |
| 2024-08-06 | 14.700 | 14.720 | 14.050 | 14.350 | 14.350 | 877,689 |
| 2024-08-05 | 15.100 | 16.454 | 14.000 | 14.725 | 14.725 | 1,323,377 |
| 2024-08-02 | 16.950 | 16.950 | 15.150 | 16.450 | 16.450 | 711,113 |
| 2024-08-01 | 17.000 | 17.000 | 16.000 | 16.500 | 16.500 | 754,151 |
| 2024-07-31 | 15.650 | 16.500 | 15.550 | 16.125 | 16.125 | 1,199,597 |
| 2024-07-30 | 15.250 | 15.950 | 15.250 | 15.700 | 15.700 | 785,415 |
| 2024-07-29 | 15.300 | 15.850 | 14.699 | 15.075 | 15.075 | 517,102 |
| 2024-07-26 | 15.000 | 15.800 | 14.724 | 15.500 | 15.500 | 565,540 |
| 2024-07-25 | 15.000 | 15.450 | 14.400 | 15.400 | 15.400 | 616,349 |
| 2024-07-24 | 15.500 | 15.515 | 15.000 | 15.175 | 15.175 | 781,548 |
| 2024-07-23 | 16.250 | 16.550 | 15.500 | 15.825 | 15.825 | 631,471 |
| 2024-07-22 | 16.750 | 17.950 | 16.233 | 16.475 | 16.475 | 858,097 |
| 2024-07-19 | 18.000 | 18.000 | 16.563 | 16.900 | 16.900 | 941,966 |
| 2024-07-18 | 17.500 | 17.500 | 16.050 | 17.300 | 17.300 | 255,970 |
| 2024-07-17 | 17.000 | 17.500 | 16.350 | 17.000 | 17.000 | 2,617,380 |
| 2024-07-16 | 17.000 | 17.450 | 16.655 | 16.825 | 16.825 | 423,038 |
| 2024-07-15 | 18.500 | 19.350 | 16.850 | 16.850 | 16.850 | 305,825 |
| 2024-07-12 | 18.300 | 19.850 | 18.000 | 18.275 | 18.275 | 1,015,182 |
| 2024-07-11 | 18.950 | 19.950 | 18.550 | 18.775 | 18.775 | 623,825 |
| 2024-07-10 | 18.950 | 19.450 | 18.510 | 19.225 | 19.225 | 623,669 |
| 2024-07-09 | 19.500 | 19.750 | 19.000 | 19.175 | 19.175 | 447,684 |
| 2024-07-08 | 18.650 | 19.950 | 18.623 | 19.250 | 19.250 | 1,455,812 |
| 2024-07-05 | 19.050 | 19.750 | 18.300 | 18.400 | 18.400 | 277,996 |
| 2024-07-04 | 19.000 | 19.950 | 18.000 | 19.500 | 19.500 | 740,519 |
| 2024-07-03 | 19.500 | 19.750 | 18.700 | 18.850 | 18.850 | 69,129 |
| 2024-07-02 | 19.000 | 19.950 | 18.960 | 19.500 | 19.500 | 487,935 |
| 2024-07-01 | 19.500 | 19.500 | 17.050 | 18.800 | 18.800 | 529,732 |
| 2024-06-28 | 18.800 | 19.500 | 18.000 | 18.000 | 18.000 | 339,156 |
| 2024-06-27 | 18.000 | 18.072 | 17.050 | 17.775 | 17.775 | 698,227 |
| 2024-06-26 | 19.000 | 19.500 | 18.000 | 18.175 | 18.175 | 257,405 |
| 2024-06-25 | 19.000 | 19.500 | 18.375 | 19.500 | 19.500 | 570,060 |
| 2024-06-24 | 19.700 | 20.900 | 19.050 | 19.500 | 19.500 | 801,137 |
| 2024-06-21 | 19.700 | 20.000 | 19.000 | 19.750 | 19.750 | 138,093 |
| 2024-06-20 | 20.000 | 20.050 | 19.059 | 19.500 | 19.500 | 581,755 |
| 2024-06-19 | 19.150 | 21.000 | 19.000 | 19.700 | 19.700 | 429,369 |
| 2024-06-18 | 20.700 | 20.700 | 20.000 | 20.000 | 20.000 | 1,010,009 |
| 2024-06-17 | 19.000 | 20.500 | 18.328 | 20.500 | 20.500 | 681,340 |
| 2024-06-14 | 18.900 | 20.600 | 18.050 | 19.000 | 19.000 | 1,223,656 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.