Pensana Rare Earths Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 70.000 | 71.700 | 69.000 | 69.000 | 69.000 | 235,934 |
| 2022-10-11 | 71.000 | 75.000 | 67.500 | 69.000 | 69.000 | 534,625 |
| 2022-10-10 | 61.900 | 70.900 | 60.232 | 68.700 | 68.700 | 695,067 |
| 2022-10-07 | 60.000 | 60.900 | 58.100 | 60.000 | 60.000 | 41,361 |
| 2022-10-06 | 59.700 | 60.900 | 58.100 | 59.000 | 59.000 | 125,076 |
| 2022-10-05 | 60.800 | 62.400 | 59.635 | 60.700 | 60.700 | 377,661 |
| 2022-10-04 | 57.400 | 61.000 | 56.100 | 60.000 | 60.000 | 192,666 |
| 2022-10-03 | 54.400 | 57.335 | 52.100 | 56.700 | 56.700 | 313,294 |
| 2022-09-30 | 51.000 | 54.300 | 49.050 | 54.300 | 54.300 | 391,172 |
| 2022-09-29 | 49.950 | 51.400 | 46.550 | 51.400 | 51.400 | 429,867 |
| 2022-09-28 | 45.000 | 49.699 | 41.731 | 48.525 | 48.525 | 599,156 |
| 2022-09-27 | 43.000 | 45.000 | 41.050 | 45.000 | 45.000 | 56,557 |
| 2022-09-26 | 44.500 | 45.000 | 42.000 | 44.000 | 44.000 | 267,027 |
| 2022-09-23 | 48.800 | 48.800 | 43.128 | 44.400 | 44.400 | 223,789 |
| 2022-09-22 | 48.050 | 49.450 | 46.000 | 46.550 | 46.550 | 230,442 |
| 2022-09-21 | 49.000 | 49.950 | 48.095 | 48.950 | 48.950 | 141,015 |
| 2022-09-20 | 51.000 | 51.800 | 49.000 | 49.000 | 49.000 | 165,462 |
| 2022-09-16 | 51.000 | 51.900 | 49.000 | 49.850 | 49.850 | 204,736 |
| 2022-09-15 | 47.950 | 51.900 | 47.854 | 50.425 | 50.425 | 115,523 |
| 2022-09-14 | 49.950 | 49.950 | 45.141 | 47.075 | 47.075 | 350,435 |
| 2022-09-13 | 52.400 | 54.780 | 47.200 | 47.200 | 47.200 | 276,094 |
| 2022-09-12 | 50.000 | 54.900 | 50.000 | 52.400 | 52.400 | 277,523 |
| 2022-09-09 | 55.800 | 56.800 | 50.150 | 51.000 | 51.000 | 271,265 |
| 2022-09-08 | 52.000 | 57.021 | 50.910 | 54.100 | 54.100 | 464,796 |
| 2022-09-07 | 50.000 | 52.000 | 47.487 | 51.000 | 51.000 | 163,071 |
| 2022-09-06 | 48.000 | 50.000 | 47.677 | 50.000 | 50.000 | 172,957 |
| 2022-09-05 | 48.000 | 49.950 | 47.049 | 49.800 | 49.800 | 408,094 |
| 2022-09-02 | 46.550 | 49.500 | 45.510 | 47.000 | 47.000 | 237,860 |
| 2022-09-01 | 47.050 | 48.950 | 43.200 | 47.900 | 47.900 | 373,833 |
| 2022-08-31 | 48.500 | 50.900 | 47.000 | 47.000 | 47.000 | 333,952 |
| 2022-08-30 | 52.000 | 52.151 | 49.050 | 49.050 | 49.050 | 164,380 |
| 2022-08-26 | 54.000 | 54.400 | 49.000 | 52.000 | 52.000 | 324,917 |
| 2022-08-25 | 50.000 | 53.000 | 50.000 | 51.000 | 51.000 | 170,614 |
| 2022-08-24 | 50.500 | 51.792 | 48.000 | 49.600 | 49.600 | 537,347 |
| 2022-08-23 | 54.700 | 54.800 | 50.000 | 50.500 | 50.500 | 687,422 |
| 2022-08-22 | 57.100 | 59.400 | 52.100 | 53.500 | 53.500 | 332,861 |
| 2022-08-19 | 59.000 | 59.400 | 57.100 | 58.550 | 58.550 | 75,575 |
| 2022-08-18 | 57.100 | 60.000 | 55.200 | 58.900 | 58.900 | 164,117 |
| 2022-08-17 | 60.000 | 60.000 | 55.200 | 56.750 | 56.750 | 254,368 |
| 2022-08-16 | 58.100 | 59.900 | 57.100 | 57.100 | 57.100 | 380,842 |
| 2022-08-15 | 60.000 | 63.400 | 57.500 | 59.000 | 59.000 | 269,836 |
| 2022-08-12 | 63.300 | 63.300 | 59.000 | 59.600 | 59.600 | 319,064 |
| 2022-08-11 | 62.900 | 63.500 | 61.100 | 62.200 | 62.200 | 274,705 |
| 2022-08-10 | 60.500 | 61.900 | 59.100 | 60.450 | 60.450 | 62,203 |
| 2022-08-09 | 63.000 | 63.000 | 60.500 | 60.500 | 60.500 | 164,216 |
| 2022-08-08 | 63.500 | 63.500 | 60.500 | 62.800 | 62.800 | 84,943 |
| 2022-08-05 | 63.000 | 65.900 | 62.000 | 64.100 | 64.100 | 125,180 |
| 2022-08-04 | 69.900 | 69.900 | 60.055 | 61.050 | 61.050 | 123,110 |
| 2022-08-03 | 66.000 | 69.900 | 65.000 | 65.200 | 65.200 | 149,330 |
| 2022-08-02 | 68.100 | 70.700 | 66.170 | 66.950 | 66.950 | 190,460 |
| 2022-08-01 | 66.000 | 70.900 | 66.000 | 69.400 | 69.400 | 72,320 |
| 2022-07-29 | 70.000 | 71.000 | 66.000 | 66.000 | 66.000 | 123,419 |
| 2022-07-28 | 70.400 | 72.000 | 66.100 | 68.450 | 68.450 | 160,021 |
| 2022-07-27 | 68.100 | 72.000 | 68.100 | 70.250 | 70.250 | 19,657 |
| 2022-07-26 | 70.000 | 72.000 | 67.800 | 71.050 | 71.050 | 199,264 |
| 2022-07-25 | 70.200 | 73.700 | 67.800 | 68.900 | 68.900 | 101,431 |
| 2022-07-22 | 65.000 | 73.800 | 65.000 | 73.800 | 73.800 | 544,486 |
| 2022-07-21 | 63.100 | 65.520 | 61.100 | 64.700 | 64.700 | 187,862 |
| 2022-07-20 | 59.900 | 67.000 | 59.900 | 65.700 | 65.700 | 219,947 |
| 2022-07-19 | 60.000 | 61.900 | 58.000 | 61.000 | 61.000 | 112,917 |
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.