Pensana Rare Earths Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	25.100	25.800	24.008	24.400	24.400	163,124
2023-12-18	26.400	26.900	25.000	25.950	25.950	222,823
2023-12-15	26.900	26.900	25.600	25.600	25.600	56,180
2023-12-14	26.000	27.800	25.600	26.250	26.250	70,488
2023-12-13	28.500	28.500	25.626	26.000	26.000	399,881
2023-12-12	26.000	28.810	25.676	28.050	28.050	406,742
2023-12-11	27.900	27.981	26.000	26.000	26.000	452,763
2023-12-08	26.900	27.000	25.700	26.500	26.500	505,627
2023-12-07	26.000	27.900	25.600	25.700	25.700	146,904
2023-12-06	28.000	28.000	26.000	26.600	26.600	329,066
2023-12-05	27.300	27.900	26.000	27.300	27.300	351,775
2023-12-04	26.500	27.900	26.500	27.100	27.100	765,309
2023-12-01	27.400	27.812	26.500	26.500	26.500	124,056
2023-11-30	26.500	27.500	26.500	26.800	26.800	65,876
2023-11-29	27.700	29.000	26.500	27.500	27.500	159,416
2023-11-28	28.000	29.300	27.691	28.050	28.050	62,724
2023-11-27	28.100	29.100	27.900	27.950	27.950	363,278
2023-11-24	28.400	29.800	28.000	28.650	28.650	180,176
2023-11-23	29.400	29.620	28.100	28.700	28.700	366,860
2023-11-22	28.100	29.800	28.000	29.100	29.100	181,682
2023-11-21	28.500	29.800	28.100	29.000	29.000	128,706
2023-11-20	29.400	30.900	27.000	29.200	29.200	410,194
2023-11-17	29.400	29.900	27.600	28.550	28.550	223,859
2023-11-16	29.000	30.000	29.000	29.350	29.350	184,022
2023-11-15	27.500	28.600	27.400	28.300	28.300	44,157
2023-11-14	32.000	32.000	27.114	28.000	28.000	387,018
2023-11-13	31.000	31.900	29.100	31.250	31.250	300,161
2023-11-10	31.000	32.000	30.110	31.000	31.000	153,631
2023-11-09	31.000	31.000	29.100	31.000	31.000	44,920
2023-11-08	30.620	31.000	28.600	29.150	29.150	389,997
2023-11-07	29.400	30.900	28.600	30.250	30.250	277,876
2023-11-06	29.700	30.900	29.000	29.750	29.750	415,674
2023-11-03	30.100	31.900	29.000	29.950	29.950	191,774
2023-11-02	31.100	32.900	30.108	31.150	31.150	335,440
2023-11-01	34.900	34.900	31.200	32.000	32.000	206,590
2023-10-31	25.900	34.300	25.710	33.250	33.250	750,820
2023-10-30	24.000	26.000	24.000	26.000	26.000	431,094
2023-10-27	25.200	26.000	24.100	24.550	24.550	242,962
2023-10-26	25.000	25.900	24.100	24.500	24.500	285,104
2023-10-25	25.600	26.000	24.000	24.500	24.500	283,615
2023-10-24	24.900	26.000	24.100	25.000	25.000	301,581
2023-10-23	26.500	27.700	23.000	24.150	24.150	328,281
2023-10-20	27.000	27.000	24.000	24.000	24.000	88,412
2023-10-19	27.200	27.256	25.700	25.900	25.900	81,527
2023-10-18	27.600	29.900	26.300	27.200	27.200	207,850
2023-10-17	28.500	28.500	27.600	28.050	28.050	16,408
2023-10-16	28.900	30.000	27.600	28.700	28.700	241,898
2023-10-13	28.600	29.600	27.500	28.700	28.700	173,036
2023-10-12	27.000	29.000	27.000	28.000	28.000	488,993
2023-10-11	25.400	28.000	25.400	28.000	28.000	535,715
2023-10-10	28.000	28.000	26.000	26.400	26.400	416,439
2023-10-09	27.900	27.900	26.000	27.000	27.000	195,017
2023-10-06	28.000	28.000	27.100	28.000	28.000	74,947
2023-10-05	29.900	29.900	28.015	28.150	28.150	30,597
2023-10-04	29.000	29.900	28.000	29.450	29.450	213,156
2023-10-03	30.200	31.000	28.000	28.950	28.950	283,079
2023-10-02	31.100	32.700	30.500	30.500	30.500	130,212
2023-09-29	31.200	32.700	31.200	31.950	31.950	91,138
2023-09-28	32.900	33.290	31.000	31.000	31.000	192,365
2023-09-27	33.000	33.400	32.100	32.500	32.500	107,506

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.