Pensana Rare Earths Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	32.500	33.900	31.850	32.750	32.750	321,250
2023-09-25	32.000	33.900	32.000	32.700	32.700	34,861
2023-09-22	33.600	35.400	32.000	32.700	32.700	276,954
2023-09-21	35.700	36.025	34.200	34.300	34.300	139,525
2023-09-20	36.200	36.600	35.200	35.900	35.900	205,779
2023-09-19	36.600	36.700	35.600	36.000	36.000	66,292
2023-09-18	36.000	37.700	36.000	36.400	36.400	227,252
2023-09-15	35.000	38.000	34.990	36.100	36.100	942,642
2023-09-14	33.000	35.000	31.404	34.750	34.750	681,723
2023-09-13	32.000	32.800	31.300	32.200	32.200	333,047
2023-09-12	31.400	32.905	30.000	31.650	31.650	387,325
2023-09-11	32.400	35.810	29.400	29.400	29.400	674,424
2023-09-08	31.100	32.800	31.100	31.400	31.400	342,543
2023-09-07	27.700	32.804	26.864	31.300	31.300	688,646
2023-09-06	26.900	27.000	25.200	26.750	26.750	165,915
2023-09-05	26.700	28.000	25.900	26.050	26.050	335,827
2023-09-04	27.400	27.900	26.500	26.600	26.600	329,885
2023-09-01	26.200	29.000	26.000	27.400	27.400	696,316
2023-08-31	23.000	26.295	23.000	25.000	25.000	639,273
2023-08-30	22.900	22.900	22.025	22.100	22.100	227,899
2023-08-29	21.800	22.905	20.000	22.350	22.350	353,625
2023-08-25	21.500	21.995	20.190	20.800	20.800	69,483
2023-08-24	19.950	21.900	19.755	21.050	21.050	574,887
2023-08-23	19.150	20.900	19.100	19.675	19.675	217,766
2023-08-22	21.000	22.900	19.400	19.500	19.500	645,391
2023-08-21	21.000	22.900	21.000	21.100	21.100	114,031
2023-08-18	22.000	23.000	21.700	22.600	22.600	797,492
2023-08-17	22.100	22.900	22.000	22.450	22.450	455,987
2023-08-16	22.000	22.900	22.000	22.450	22.450	456,910
2023-08-15	22.000	23.000	21.800	21.800	21.800	303,501
2023-08-14	22.500	22.500	22.000	22.500	22.500	57,393
2023-08-11	21.000	23.400	20.300	22.250	22.250	149,928
2023-08-10	21.000	23.300	21.000	22.400	22.400	44,946
2023-08-09	23.000	24.900	21.000	22.200	22.200	213,579
2023-08-08	24.000	25.800	22.700	24.250	24.250	146,533
2023-08-07	25.000	25.500	24.300	24.550	24.550	56,234
2023-08-04	25.900	26.800	24.300	24.850	24.850	37,543
2023-08-03	26.000	26.900	24.500	25.100	25.100	549,701
2023-08-02	26.900	26.900	24.584	25.700	25.700	337,286
2023-08-01	25.000	27.000	24.654	25.950	25.950	221,013
2023-07-31	27.000	27.900	24.100	25.800	25.800	538,192
2023-07-28	24.600	27.000	24.600	25.100	25.100	759,620
2023-07-27	24.500	25.900	24.500	25.350	25.350	211,570
2023-07-26	24.000	25.900	23.100	25.300	25.300	272,512
2023-07-25	24.000	24.000	22.100	23.900	23.900	153,246
2023-07-24	22.600	24.000	22.600	22.650	22.650	854,464
2023-07-21	21.500	23.728	21.100	23.400	23.400	1,359,129
2023-07-20	22.600	24.200	21.500	21.650	21.650	125,632
2023-07-19	24.600	25.200	22.600	22.600	22.600	870,804
2023-07-18	23.000	26.000	23.000	24.800	24.800	884,832
2023-07-17	23.500	26.400	23.300	24.500	24.500	828,456
2023-07-14	20.900	24.400	18.750	23.250	23.250	2,598,672
2023-07-13	16.600	21.000	16.450	19.125	19.125	2,645,572
2023-07-12	16.800	17.500	15.850	16.375	16.375	2,913,424
2023-07-11	15.300	16.750	14.500	16.325	16.325	4,883,521
2023-07-10	19.000	19.000	14.950	15.000	15.000	2,159,211
2023-07-07	19.500	19.950	18.651	18.825	18.825	595,228
2023-07-06	21.000	21.900	18.450	19.175	19.175	841,317
2023-07-05	20.400	21.900	20.000	20.650	20.650	1,351,392
2023-07-04	21.000	22.173	20.570	20.800	20.800	690,288

← NewerPage 14 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.