Pensana Rare Earths Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	26.500	26.500	21.548	21.950	21.950	1,092,678
2023-06-30	27.400	27.400	25.803	26.000	26.000	221,793
2023-06-29	28.900	28.900	26.500	26.900	26.900	148,767
2023-06-28	25.200	29.475	25.000	28.250	28.250	1,691,800
2023-06-27	24.400	25.000	22.100	24.350	24.350	265,975
2023-06-26	25.000	26.000	24.600	24.800	24.800	687,528
2023-06-23	24.600	25.320	24.600	24.900	24.900	261,553
2023-06-22	26.000	26.000	24.100	24.900	24.900	1,698,899
2023-06-21	26.000	26.000	24.400	25.600	25.600	528,520
2023-06-20	26.600	27.000	25.600	26.000	26.000	1,615,320
2023-06-19	27.800	27.800	27.000	27.400	27.400	796,393
2023-06-16	27.000	28.900	27.000	27.100	27.100	1,028,808
2023-06-15	27.100	28.100	26.700	27.200	27.200	179,806
2023-06-14	28.000	28.400	27.100	27.500	27.500	224,087
2023-06-13	27.800	29.400	27.500	27.750	27.750	335,757
2023-06-12	28.500	28.892	27.500	28.150	28.150	450,455
2023-06-09	28.700	29.000	26.799	28.400	28.400	745,476
2023-06-08	28.000	29.500	27.500	27.950	27.950	381,236
2023-06-07	30.100	31.360	28.100	28.500	28.500	865,669
2023-06-06	31.400	31.900	29.100	30.950	30.950	687,326
2023-06-05	29.800	31.882	29.100	31.000	31.000	158,322
2023-06-02	30.200	31.900	29.100	29.750	29.750	61,953
2023-06-01	31.900	31.900	30.100	30.950	30.950	857,944
2023-05-31	30.100	31.900	30.000	31.000	31.000	268,192
2023-05-30	31.900	31.900	29.200	30.300	30.300	221,378
2023-05-26	31.500	31.500	29.252	30.000	30.000	1,996,723
2023-05-25	30.000	31.460	28.730	30.550	30.550	424,630
2023-05-24	27.800	29.700	27.400	29.600	29.600	1,876,060
2023-05-23	27.300	28.880	27.200	27.600	27.600	2,624,715
2023-05-22	27.500	28.100	26.400	27.600	27.600	1,604,359
2023-05-19	26.200	28.000	26.000	27.500	27.500	308,729
2023-05-18	27.900	28.500	26.800	27.050	27.050	164,413
2023-05-17	28.400	28.900	27.100	27.100	27.100	1,180,261
2023-05-16	27.200	28.900	27.200	27.900	27.900	247,884
2023-05-15	28.400	28.955	27.755	28.000	28.000	583,584
2023-05-12	28.000	28.400	27.500	28.200	28.200	353,025
2023-05-11	27.500	29.000	26.584	29.000	29.000	992,353
2023-05-10	28.300	29.800	26.500	27.500	27.500	537,010
2023-05-09	29.900	30.000	28.200	28.600	28.600	1,553,305
2023-05-05	30.000	30.500	29.000	30.500	30.500	554,704
2023-05-04	28.100	32.900	28.100	30.000	30.000	1,080,010
2023-05-03	30.400	32.300	28.700	29.200	29.200	2,111,172
2023-05-02	33.600	34.900	30.100	31.700	31.700	1,043,635
2023-04-28	24.700	35.500	22.740	33.000	33.000	6,225,917
2023-04-27	25.000	27.000	21.825	24.600	24.600	4,484,469
2023-04-26	27.500	27.500	25.000	25.500	25.500	683,173
2023-04-25	27.500	29.700	27.200	27.450	27.450	1,546,257
2023-04-24	28.400	29.400	27.500	27.500	27.500	1,676,818
2023-04-21	28.800	29.500	28.500	29.200	29.200	887,059
2023-04-20	28.700	30.000	28.700	29.350	29.350	383,037
2023-04-19	29.200	30.400	27.600	28.350	28.350	597,201
2023-04-18	30.000	30.100	29.200	30.100	30.100	1,200,315
2023-04-17	28.000	30.000	28.000	30.000	30.000	282,881
2023-04-14	27.300	29.900	27.300	29.000	29.000	711,739
2023-04-13	27.200	28.000	27.200	27.200	27.200	465,740
2023-04-12	28.800	29.900	27.200	27.200	27.200	780,576
2023-04-11	30.000	30.207	28.380	28.600	28.600	816,853
2023-04-06	32.000	32.000	29.265	29.600	29.600	1,311,622
2023-04-05	29.000	32.000	29.000	31.300	31.300	1,412,295
2023-04-04	29.900	31.700	26.750	28.500	28.500	1,991,023

← NewerPage 15 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.