Pensana Rare Earths Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	38.000	38.000	26.300	28.500	28.500	2,529,588
2023-03-31	43.000	43.000	27.250	39.200	39.200	6,411,663
2023-03-30	55.800	58.000	55.100	56.100	56.100	1,024,518
2023-03-29	55.200	57.900	53.961	56.450	56.450	838,631
2023-03-28	61.500	61.900	55.500	56.800	56.800	417,386
2023-03-27	58.800	64.000	58.800	61.150	61.150	549,967
2023-03-24	58.000	60.905	55.100	58.600	58.600	698,545
2023-03-23	53.000	57.500	52.100	57.000	57.000	1,017,336
2023-03-22	55.000	55.000	52.000	52.500	52.500	370,130
2023-03-21	55.000	58.500	52.300	55.500	55.500	850,285
2023-03-20	55.000	59.900	55.000	55.500	55.500	97,490
2023-03-17	55.000	59.200	55.000	56.000	56.000	323,572
2023-03-16	57.000	57.400	55.100	56.000	56.000	208,801
2023-03-15	58.400	59.900	55.000	55.500	55.500	319,811
2023-03-14	59.000	59.760	57.175	58.350	58.350	890,353
2023-03-13	57.300	60.900	57.195	60.000	60.000	475,308
2023-03-10	57.600	60.250	57.100	60.250	60.250	696,098
2023-03-09	55.700	59.900	54.000	58.750	58.750	609,685
2023-03-08	56.000	56.000	54.000	55.500	55.500	695,560
2023-03-07	55.800	58.900	55.100	56.000	56.000	229,069
2023-03-06	58.000	60.900	56.100	56.450	56.450	188,083
2023-03-03	58.100	62.900	58.000	59.450	59.450	165,210
2023-03-02	61.900	62.900	59.000	59.800	59.800	266,575
2023-03-01	61.000	64.000	60.000	61.000	61.000	482,018
2023-02-28	56.900	61.250	55.000	61.250	61.250	273,566
2023-02-27	53.200	57.000	53.200	56.000	56.000	398,583
2023-02-24	55.500	57.000	55.000	55.250	55.250	142,900
2023-02-23	54.900	57.000	54.335	55.550	55.550	428,854
2023-02-22	56.000	56.000	52.100	54.200	54.200	109,602
2023-02-21	55.000	56.000	55.000	55.500	55.500	32,702
2023-02-20	55.400	58.900	55.000	56.950	56.950	70,090
2023-02-17	58.000	58.900	56.750	56.750	56.750	72,442
2023-02-16	56.000	59.000	56.000	56.800	56.800	94,645
2023-02-15	57.000	59.900	55.100	57.000	57.000	775,141
2023-02-14	59.900	60.000	55.100	57.550	57.550	38,316
2023-02-13	56.000	59.900	56.000	58.000	58.000	214,758
2023-02-10	61.000	61.000	56.000	58.050	58.050	173,738
2023-02-09	60.000	61.000	59.500	60.200	60.200	304,286
2023-02-08	55.500	60.000	55.500	60.000	60.000	321,372
2023-02-07	55.500	57.600	55.000	56.500	56.500	222,573
2023-02-06	55.800	59.000	55.100	56.700	56.700	121,285
2023-02-03	56.000	58.900	55.100	57.350	57.350	121,557
2023-02-02	55.000	57.000	52.535	56.450	56.450	210,237
2023-02-01	54.000	56.000	53.570	55.850	55.850	165,012
2023-01-31	53.500	55.900	51.400	54.950	54.950	221,349
2023-01-30	57.000	59.700	53.500	54.750	54.750	334,006
2023-01-27	57.500	60.730	55.000	56.500	56.500	335,379
2023-01-26	59.400	60.800	56.100	57.200	57.200	36,774
2023-01-25	60.100	64.600	56.268	58.000	58.000	184,006
2023-01-24	64.000	64.900	60.100	62.000	62.000	145,682
2023-01-23	57.000	64.630	57.000	63.500	63.500	577,535
2023-01-20	58.000	60.500	57.100	59.600	59.600	359,245
2023-01-19	60.000	60.000	57.000	57.700	57.700	278,072
2023-01-18	57.200	63.500	57.200	60.550	60.550	263,478
2023-01-17	57.000	60.400	55.260	59.050	59.050	415,634
2023-01-16	58.900	58.900	55.000	56.700	56.700	222,933
2023-01-13	50.000	61.100	49.000	57.200	57.200	909,214
2023-01-12	46.000	50.400	46.000	48.950	48.950	289,924
2023-01-11	46.500	47.457	44.147	46.500	46.500	106,527
2023-01-10	46.200	47.600	45.640	47.600	47.600	29,822

← NewerPage 16 of 22 · 1,270 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.