Pensana Rare Earths Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 30.100 | 32.000 | 30.000 | 30.900 | 30.900 | 755,381 |
| 2024-03-14 | 29.600 | 30.831 | 29.500 | 30.100 | 30.100 | 666,327 |
| 2024-03-13 | 29.500 | 30.000 | 29.500 | 29.500 | 29.500 | 519,124 |
| 2024-03-12 | 29.500 | 30.000 | 29.345 | 29.800 | 29.800 | 223,604 |
| 2024-03-11 | 29.500 | 30.400 | 29.300 | 29.600 | 29.600 | 522,223 |
| 2024-03-08 | 30.000 | 30.900 | 29.270 | 30.150 | 30.150 | 293,299 |
| 2024-03-07 | 30.900 | 30.900 | 30.000 | 30.000 | 30.000 | 298,113 |
| 2024-03-06 | 32.900 | 32.900 | 30.000 | 30.450 | 30.450 | 214,066 |
| 2024-03-05 | 30.000 | 33.000 | 30.000 | 32.400 | 32.400 | 616,913 |
| 2024-03-04 | 32.000 | 32.000 | 30.000 | 30.000 | 30.000 | 591,769 |
| 2024-03-01 | 31.900 | 31.900 | 29.200 | 31.050 | 31.050 | 169,937 |
| 2024-02-29 | 30.000 | 31.900 | 28.100 | 31.450 | 31.450 | 359,167 |
| 2024-02-28 | 34.500 | 34.900 | 31.000 | 31.000 | 31.000 | 633,029 |
| 2024-02-27 | 33.800 | 34.200 | 32.600 | 32.900 | 32.900 | 282,939 |
| 2024-02-26 | 32.900 | 35.500 | 31.100 | 33.600 | 33.600 | 1,134,115 |
| 2024-02-23 | 30.500 | 31.000 | 29.614 | 30.500 | 30.500 | 305,862 |
| 2024-02-22 | 30.800 | 31.000 | 29.262 | 29.550 | 29.550 | 91,856 |
| 2024-02-21 | 31.000 | 31.000 | 29.700 | 30.100 | 30.100 | 304,296 |
| 2024-02-20 | 30.500 | 31.214 | 29.800 | 30.300 | 30.300 | 944,497 |
| 2024-02-19 | 29.100 | 30.880 | 27.415 | 29.800 | 29.800 | 745,472 |
| 2024-02-16 | 30.400 | 32.000 | 29.505 | 30.800 | 30.800 | 424,503 |
| 2024-02-15 | 32.300 | 32.800 | 29.100 | 30.000 | 30.000 | 507,594 |
| 2024-02-14 | 32.000 | 33.000 | 29.500 | 32.300 | 32.300 | 201,248 |
| 2024-02-13 | 27.900 | 31.800 | 27.900 | 31.200 | 31.200 | 517,659 |
| 2024-02-12 | 26.200 | 27.900 | 26.200 | 27.350 | 27.350 | 198,184 |
| 2024-02-09 | 26.700 | 27.700 | 26.100 | 26.600 | 26.600 | 709,320 |
| 2024-02-08 | 26.000 | 27.091 | 24.400 | 26.950 | 26.950 | 265,522 |
| 2024-02-07 | 25.500 | 25.500 | 24.400 | 24.900 | 24.900 | 163,752 |
| 2024-02-06 | 27.100 | 29.400 | 25.009 | 25.450 | 25.450 | 467,101 |
| 2024-02-05 | 28.800 | 29.500 | 27.118 | 28.550 | 28.550 | 538,725 |
| 2024-02-02 | 29.000 | 29.900 | 27.613 | 28.500 | 28.500 | 297,528 |
| 2024-02-01 | 30.000 | 30.700 | 28.600 | 29.000 | 29.000 | 524,718 |
| 2024-01-31 | 29.600 | 30.897 | 29.140 | 29.900 | 29.900 | 151,816 |
| 2024-01-30 | 29.500 | 33.400 | 29.030 | 29.500 | 29.500 | 974,887 |
| 2024-01-29 | 24.000 | 29.000 | 24.000 | 29.000 | 29.000 | 806,517 |
| 2024-01-26 | 24.500 | 25.000 | 24.145 | 24.350 | 24.350 | 210,919 |
| 2024-01-25 | 24.000 | 25.000 | 23.600 | 24.500 | 24.500 | 461,761 |
| 2024-01-24 | 22.600 | 25.000 | 22.154 | 23.550 | 23.550 | 1,125,928 |
| 2024-01-23 | 22.000 | 22.500 | 21.350 | 21.800 | 21.800 | 793,674 |
| 2024-01-22 | 20.900 | 22.400 | 19.951 | 22.150 | 22.150 | 759,037 |
| 2024-01-19 | 20.000 | 21.200 | 19.500 | 20.000 | 20.000 | 92,925 |
| 2024-01-18 | 21.300 | 21.300 | 19.450 | 20.500 | 20.500 | 81,876 |
| 2024-01-17 | 21.000 | 21.000 | 19.100 | 20.250 | 20.250 | 109,133 |
| 2024-01-16 | 21.300 | 21.300 | 19.050 | 19.500 | 19.500 | 65,814 |
| 2024-01-15 | 21.000 | 21.000 | 19.000 | 19.550 | 19.550 | 319,057 |
| 2024-01-12 | 20.400 | 21.000 | 19.000 | 20.300 | 20.300 | 53,935 |
| 2024-01-11 | 20.700 | 22.500 | 19.190 | 20.350 | 20.350 | 354,037 |
| 2024-01-10 | 21.000 | 22.900 | 20.100 | 21.350 | 21.350 | 434,407 |
| 2024-01-09 | 20.500 | 22.800 | 20.100 | 21.100 | 21.100 | 594,976 |
| 2024-01-08 | 22.800 | 22.800 | 20.241 | 21.050 | 21.050 | 33,394 |
| 2024-01-05 | 22.044 | 22.800 | 20.120 | 21.300 | 21.300 | 504,209 |
| 2024-01-04 | 21.700 | 21.900 | 20.300 | 21.000 | 21.000 | 420,887 |
| 2024-01-03 | 22.900 | 22.900 | 20.757 | 21.450 | 21.450 | 543,542 |
| 2024-01-02 | 21.500 | 22.500 | 21.100 | 22.050 | 22.050 | 508,362 |
| 2023-12-29 | 21.500 | 21.900 | 20.900 | 21.700 | 21.700 | 194,976 |
| 2023-12-28 | 22.000 | 22.700 | 19.798 | 20.550 | 20.550 | 714,380 |
| 2023-12-27 | 23.000 | 23.900 | 21.000 | 21.850 | 21.850 | 682,120 |
| 2023-12-22 | 22.200 | 23.900 | 21.100 | 23.100 | 23.100 | 1,056,255 |
| 2023-12-21 | 24.500 | 25.200 | 21.350 | 21.750 | 21.750 | 782,139 |
| 2023-12-20 | 25.000 | 25.400 | 23.616 | 24.600 | 24.600 | 213,686 |
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.