Pensana Rare Earths Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 18.500 | 18.960 | 17.713 | 17.950 | 17.950 | 907,968 |
| 2024-06-12 | 19.000 | 19.500 | 18.450 | 18.775 | 18.775 | 741,425 |
| 2024-06-11 | 19.700 | 20.000 | 19.150 | 19.700 | 19.700 | 1,503,086 |
| 2024-06-10 | 21.900 | 21.900 | 19.950 | 19.950 | 19.950 | 358,717 |
| 2024-06-07 | 20.600 | 22.000 | 20.000 | 20.500 | 20.500 | 1,006,033 |
| 2024-06-06 | 21.500 | 22.000 | 20.145 | 20.550 | 20.550 | 98,670 |
| 2024-06-05 | 21.000 | 21.900 | 19.800 | 21.500 | 21.500 | 1,170,365 |
| 2024-06-04 | 21.000 | 21.500 | 20.600 | 21.500 | 21.500 | 715,270 |
| 2024-06-03 | 22.600 | 23.300 | 20.700 | 21.350 | 21.350 | 527,411 |
| 2024-05-31 | 22.000 | 23.800 | 22.000 | 22.550 | 22.550 | 431,585 |
| 2024-05-30 | 23.500 | 23.500 | 22.000 | 22.000 | 22.000 | 330,592 |
| 2024-05-29 | 22.100 | 23.900 | 22.090 | 22.600 | 22.600 | 743,426 |
| 2024-05-28 | 23.300 | 23.900 | 22.000 | 22.000 | 22.000 | 1,078,955 |
| 2024-05-24 | 22.600 | 23.900 | 22.100 | 23.300 | 23.300 | 574,024 |
| 2024-05-23 | 23.000 | 23.840 | 22.580 | 22.900 | 22.900 | 458,843 |
| 2024-05-22 | 23.500 | 23.900 | 22.500 | 22.700 | 22.700 | 330,272 |
| 2024-05-21 | 23.000 | 23.100 | 22.500 | 23.000 | 23.000 | 959,394 |
| 2024-05-20 | 23.400 | 23.400 | 22.792 | 23.000 | 23.000 | 50,073 |
| 2024-05-17 | 23.000 | 23.300 | 22.500 | 23.200 | 23.200 | 339,034 |
| 2024-05-16 | 23.500 | 23.900 | 23.100 | 23.200 | 23.200 | 584,046 |
| 2024-05-15 | 23.810 | 24.000 | 23.415 | 23.650 | 23.650 | 466,367 |
| 2024-05-14 | 24.100 | 24.150 | 22.100 | 23.200 | 23.200 | 1,029,593 |
| 2024-05-13 | 23.400 | 24.050 | 22.100 | 23.300 | 23.300 | 668,424 |
| 2024-05-10 | 23.500 | 23.900 | 22.590 | 23.300 | 23.300 | 685,760 |
| 2024-05-09 | 22.900 | 23.000 | 22.200 | 22.650 | 22.650 | 1,097,545 |
| 2024-05-08 | 23.500 | 23.500 | 22.412 | 22.600 | 22.600 | 221,433 |
| 2024-05-07 | 22.800 | 23.400 | 22.300 | 22.950 | 22.950 | 757,022 |
| 2024-05-03 | 22.500 | 23.400 | 22.000 | 22.050 | 22.050 | 414,114 |
| 2024-05-02 | 23.100 | 24.100 | 22.000 | 22.100 | 22.100 | 265,850 |
| 2024-05-01 | 24.000 | 24.900 | 23.700 | 23.700 | 23.700 | 223,373 |
| 2024-04-30 | 24.000 | 24.400 | 23.100 | 23.350 | 23.350 | 585,554 |
| 2024-04-29 | 25.000 | 25.840 | 24.100 | 24.400 | 24.400 | 1,453,366 |
| 2024-04-26 | 26.100 | 26.300 | 25.090 | 25.450 | 25.450 | 352,023 |
| 2024-04-25 | 26.000 | 28.500 | 25.075 | 27.000 | 27.000 | 910,918 |
| 2024-04-24 | 24.500 | 26.500 | 23.200 | 25.200 | 25.200 | 1,114,862 |
| 2024-04-23 | 24.000 | 24.400 | 23.100 | 23.200 | 23.200 | 857,595 |
| 2024-04-22 | 22.000 | 23.600 | 21.900 | 23.600 | 23.600 | 869,889 |
| 2024-04-19 | 21.900 | 22.000 | 21.100 | 21.950 | 21.950 | 782,758 |
| 2024-04-18 | 22.000 | 22.000 | 21.100 | 21.550 | 21.550 | 346,605 |
| 2024-04-17 | 21.500 | 22.000 | 21.400 | 21.800 | 21.800 | 515,040 |
| 2024-04-16 | 22.000 | 22.900 | 21.400 | 21.650 | 21.650 | 1,360,948 |
| 2024-04-15 | 25.200 | 25.416 | 21.600 | 22.900 | 22.900 | 1,541,290 |
| 2024-04-12 | 24.100 | 25.500 | 24.100 | 24.600 | 24.600 | 627,593 |
| 2024-04-11 | 25.400 | 26.000 | 24.295 | 24.950 | 24.950 | 526,152 |
| 2024-04-10 | 25.000 | 25.900 | 24.100 | 25.500 | 25.500 | 38,469 |
| 2024-04-09 | 26.400 | 26.600 | 25.100 | 25.550 | 25.550 | 216,171 |
| 2024-04-08 | 24.400 | 26.600 | 24.100 | 25.000 | 25.000 | 249,287 |
| 2024-04-05 | 25.000 | 25.900 | 24.500 | 25.050 | 25.050 | 292,876 |
| 2024-04-04 | 26.900 | 26.900 | 25.000 | 25.300 | 25.300 | 171,827 |
| 2024-04-03 | 26.500 | 26.900 | 25.100 | 25.550 | 25.550 | 787,705 |
| 2024-04-02 | 22.600 | 26.000 | 21.517 | 25.050 | 25.050 | 1,409,819 |
| 2024-03-28 | 25.000 | 25.500 | 23.000 | 23.400 | 23.400 | 188,990 |
| 2024-03-27 | 25.000 | 26.900 | 24.300 | 24.950 | 24.950 | 284,898 |
| 2024-03-26 | 25.400 | 26.400 | 25.000 | 25.450 | 25.450 | 1,391,966 |
| 2024-03-25 | 27.100 | 27.109 | 25.400 | 25.600 | 25.600 | 325,755 |
| 2024-03-22 | 27.100 | 28.000 | 27.100 | 27.300 | 27.300 | 61,581 |
| 2024-03-21 | 28.900 | 28.900 | 26.600 | 27.250 | 27.250 | 596,257 |
| 2024-03-20 | 30.100 | 30.100 | 26.500 | 27.550 | 27.550 | 209,726 |
| 2024-03-19 | 30.000 | 31.000 | 29.500 | 30.150 | 30.150 | 527,207 |
| 2024-03-18 | 30.100 | 31.900 | 30.100 | 30.400 | 30.400 | 599,619 |
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.