Pensana Rare Earths Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 45.950 | 48.000 | 45.750 | 46.350 | 46.350 | 341,873 |
| 2023-01-06 | 47.450 | 47.470 | 45.950 | 46.550 | 46.550 | 75,504 |
| 2023-01-05 | 48.500 | 48.500 | 46.107 | 46.500 | 46.500 | 129,757 |
| 2023-01-04 | 46.000 | 49.800 | 45.955 | 48.275 | 48.275 | 260,352 |
| 2023-01-03 | 47.000 | 48.972 | 46.000 | 47.050 | 47.050 | 155,946 |
| 2022-12-30 | 46.500 | 46.500 | 44.430 | 44.500 | 44.500 | 61,393 |
| 2022-12-29 | 44.000 | 45.450 | 44.000 | 44.800 | 44.800 | 97,044 |
| 2022-12-28 | 45.000 | 45.500 | 44.000 | 44.750 | 44.750 | 84,171 |
| 2022-12-23 | 45.000 | 47.200 | 44.500 | 44.500 | 44.500 | 100,135 |
| 2022-12-22 | 45.050 | 46.985 | 45.000 | 46.175 | 46.175 | 48,869 |
| 2022-12-21 | 46.950 | 47.450 | 44.550 | 45.250 | 45.250 | 323,829 |
| 2022-12-20 | 45.000 | 47.250 | 44.000 | 44.625 | 44.625 | 148,580 |
| 2022-12-19 | 45.050 | 47.450 | 44.000 | 45.000 | 45.000 | 120,419 |
| 2022-12-16 | 45.000 | 47.450 | 43.962 | 46.750 | 46.750 | 153,814 |
| 2022-12-15 | 45.000 | 46.037 | 44.042 | 45.500 | 45.500 | 91,016 |
| 2022-12-14 | 47.000 | 49.900 | 44.000 | 44.050 | 44.050 | 260,211 |
| 2022-12-13 | 48.000 | 49.000 | 46.200 | 47.625 | 47.625 | 101,246 |
| 2022-12-12 | 50.000 | 50.100 | 46.700 | 47.325 | 47.325 | 172,679 |
| 2022-12-09 | 48.000 | 50.200 | 47.550 | 49.900 | 49.900 | 31,731 |
| 2022-12-08 | 50.000 | 50.100 | 47.575 | 48.750 | 48.750 | 39,266 |
| 2022-12-07 | 50.000 | 50.100 | 47.000 | 50.000 | 50.000 | 199,242 |
| 2022-12-06 | 50.000 | 50.000 | 47.050 | 50.000 | 50.000 | 12,825 |
| 2022-12-05 | 49.550 | 50.100 | 47.000 | 49.000 | 49.000 | 408,629 |
| 2022-12-02 | 48.550 | 50.100 | 47.990 | 49.150 | 49.150 | 138,213 |
| 2022-12-01 | 51.900 | 51.900 | 46.000 | 49.000 | 49.000 | 817,818 |
| 2022-11-30 | 53.000 | 54.900 | 49.050 | 50.800 | 50.800 | 409,736 |
| 2022-11-29 | 53.600 | 54.900 | 53.064 | 53.500 | 53.500 | 104,624 |
| 2022-11-28 | 54.500 | 55.000 | 53.500 | 54.000 | 54.000 | 209,212 |
| 2022-11-25 | 54.700 | 55.000 | 53.665 | 54.250 | 54.250 | 55,767 |
| 2022-11-24 | 54.100 | 55.000 | 54.000 | 54.550 | 54.550 | 144,843 |
| 2022-11-23 | 53.500 | 55.174 | 53.500 | 54.500 | 54.500 | 153,444 |
| 2022-11-22 | 53.500 | 54.900 | 53.200 | 53.200 | 53.200 | 41,651 |
| 2022-11-21 | 54.000 | 54.900 | 53.095 | 54.000 | 54.000 | 81,814 |
| 2022-11-18 | 54.900 | 55.150 | 53.152 | 54.500 | 54.500 | 529,765 |
| 2022-11-17 | 54.500 | 54.750 | 51.000 | 53.550 | 53.550 | 810,545 |
| 2022-11-16 | 57.900 | 63.000 | 53.600 | 54.000 | 54.000 | 886,167 |
| 2022-11-15 | 55.100 | 57.900 | 54.700 | 54.900 | 54.900 | 125,999 |
| 2022-11-14 | 58.000 | 58.000 | 54.566 | 56.000 | 56.000 | 140,312 |
| 2022-11-11 | 58.000 | 58.800 | 56.100 | 56.500 | 56.500 | 278,244 |
| 2022-11-10 | 58.000 | 58.000 | 56.600 | 57.000 | 57.000 | 66,759 |
| 2022-11-09 | 57.900 | 59.800 | 56.600 | 57.000 | 57.000 | 257,030 |
| 2022-11-08 | 57.900 | 61.500 | 56.100 | 57.950 | 57.950 | 781,132 |
| 2022-11-07 | 57.000 | 57.900 | 56.095 | 57.000 | 57.000 | 169,083 |
| 2022-11-04 | 58.100 | 60.060 | 56.000 | 56.000 | 56.000 | 272,480 |
| 2022-11-03 | 60.400 | 61.000 | 58.000 | 60.000 | 60.000 | 79,129 |
| 2022-11-02 | 59.900 | 66.100 | 59.900 | 59.900 | 59.900 | 311,848 |
| 2022-11-01 | 60.000 | 60.900 | 56.362 | 58.200 | 58.200 | 197,557 |
| 2022-10-31 | 58.500 | 60.000 | 56.940 | 57.500 | 57.500 | 241,235 |
| 2022-10-28 | 60.000 | 62.494 | 59.500 | 60.550 | 60.550 | 316,061 |
| 2022-10-27 | 66.000 | 66.700 | 62.000 | 62.000 | 62.000 | 129,309 |
| 2022-10-26 | 66.900 | 66.900 | 62.613 | 65.350 | 65.350 | 150,896 |
| 2022-10-25 | 65.000 | 66.900 | 61.100 | 62.250 | 62.250 | 101,033 |
| 2022-10-24 | 68.400 | 69.700 | 63.483 | 65.250 | 65.250 | 160,202 |
| 2022-10-21 | 69.900 | 70.000 | 68.400 | 68.400 | 68.400 | 53,133 |
| 2022-10-20 | 69.800 | 70.000 | 69.100 | 69.500 | 69.500 | 38,016 |
| 2022-10-19 | 70.500 | 70.902 | 68.791 | 70.050 | 70.050 | 203,348 |
| 2022-10-18 | 71.000 | 73.285 | 70.000 | 71.000 | 71.000 | 216,856 |
| 2022-10-17 | 69.000 | 70.500 | 69.000 | 69.900 | 69.900 | 93,270 |
| 2022-10-14 | 69.000 | 70.000 | 69.000 | 69.000 | 69.000 | 74,771 |
| 2022-10-13 | 71.000 | 71.000 | 69.000 | 69.500 | 69.500 | 206,880 |
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.