Pensana Rare Earths Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 60.000 | 61.000 | 59.100 | 60.000 | 60.000 | 81,111 |
| 2022-07-15 | 60.000 | 61.729 | 58.200 | 59.550 | 59.550 | 69,749 |
| 2022-07-14 | 61.000 | 62.900 | 59.783 | 61.050 | 61.050 | 128,327 |
| 2022-07-13 | 59.900 | 62.000 | 57.286 | 61.850 | 61.850 | 105,493 |
| 2022-07-12 | 58.500 | 60.000 | 56.100 | 59.100 | 59.100 | 79,970 |
| 2022-07-11 | 62.000 | 62.000 | 56.100 | 59.200 | 59.200 | 150,017 |
| 2022-07-08 | 61.000 | 63.400 | 60.500 | 62.550 | 62.550 | 129,381 |
| 2022-07-07 | 58.000 | 64.100 | 58.000 | 61.500 | 61.500 | 427,038 |
| 2022-07-06 | 55.200 | 59.180 | 55.200 | 57.600 | 57.600 | 146,486 |
| 2022-07-05 | 58.000 | 58.000 | 55.200 | 56.000 | 56.000 | 318,578 |
| 2022-07-04 | 58.900 | 58.900 | 55.100 | 56.500 | 56.500 | 113,553 |
| 2022-07-01 | 56.300 | 59.000 | 56.100 | 59.000 | 59.000 | 87,809 |
| 2022-06-30 | 56.000 | 60.000 | 54.100 | 59.000 | 59.000 | 309,038 |
| 2022-06-29 | 64.000 | 64.500 | 55.500 | 55.500 | 55.500 | 253,007 |
| 2022-06-28 | 60.000 | 71.000 | 60.000 | 65.000 | 65.000 | 348,248 |
| 2022-06-27 | 55.800 | 62.000 | 55.100 | 61.050 | 61.050 | 252,445 |
| 2022-06-24 | 54.100 | 56.900 | 54.100 | 54.300 | 54.300 | 159,919 |
| 2022-06-23 | 56.000 | 57.980 | 52.364 | 55.000 | 55.000 | 324,875 |
| 2022-06-22 | 62.100 | 64.800 | 56.496 | 57.800 | 57.800 | 160,394 |
| 2022-06-21 | 64.000 | 65.900 | 62.100 | 63.650 | 63.650 | 68,769 |
| 2022-06-20 | 64.000 | 65.900 | 63.100 | 65.000 | 65.000 | 104,638 |
| 2022-06-17 | 65.900 | 65.900 | 62.100 | 62.700 | 62.700 | 131,469 |
| 2022-06-16 | 67.900 | 69.900 | 62.500 | 62.500 | 62.500 | 205,315 |
| 2022-06-15 | 69.500 | 70.000 | 67.800 | 67.900 | 67.900 | 137,684 |
| 2022-06-14 | 70.000 | 70.000 | 67.000 | 69.100 | 69.100 | 122,372 |
| 2022-06-13 | 74.100 | 78.600 | 65.900 | 69.200 | 69.200 | 557,732 |
| 2022-06-10 | 80.000 | 80.000 | 74.700 | 75.800 | 75.800 | 232,756 |
| 2022-06-09 | 79.100 | 81.900 | 77.100 | 79.000 | 79.000 | 163,231 |
| 2022-06-08 | 80.000 | 82.000 | 79.000 | 82.000 | 82.000 | 168,276 |
| 2022-06-07 | 78.000 | 81.900 | 77.250 | 79.500 | 79.500 | 206,900 |
| 2022-06-06 | 80.000 | 81.900 | 77.100 | 81.000 | 81.000 | 313,471 |
| 2022-06-01 | 79.050 | 83.900 | 77.000 | 77.000 | 77.000 | 256,597 |
| 2022-05-31 | 79.100 | 81.000 | 78.500 | 79.050 | 79.050 | 319,754 |
| 2022-05-30 | 81.900 | 86.000 | 78.600 | 78.600 | 78.600 | 255,285 |
| 2022-05-27 | 78.800 | 82.900 | 78.100 | 78.600 | 78.600 | 121,273 |
| 2022-05-26 | 80.600 | 83.000 | 78.250 | 78.800 | 78.800 | 474,538 |
| 2022-05-25 | 83.500 | 86.500 | 79.130 | 80.600 | 80.600 | 425,658 |
| 2022-05-24 | 83.400 | 85.000 | 81.400 | 81.400 | 81.400 | 103,657 |
| 2022-05-23 | 82.000 | 86.900 | 81.574 | 84.000 | 84.000 | 463,324 |
| 2022-05-20 | 77.600 | 82.000 | 77.055 | 81.100 | 81.100 | 205,801 |
| 2022-05-19 | 80.000 | 80.000 | 77.100 | 79.900 | 79.900 | 146,152 |
| 2022-05-18 | 80.000 | 80.710 | 77.200 | 78.000 | 78.000 | 125,896 |
| 2022-05-17 | 80.000 | 80.000 | 77.100 | 78.000 | 78.000 | 119,918 |
| 2022-05-16 | 80.000 | 80.000 | 76.100 | 80.000 | 80.000 | 53,554 |
| 2022-05-13 | 82.000 | 82.000 | 77.000 | 77.000 | 77.000 | 273,508 |
| 2022-05-12 | 82.000 | 83.020 | 77.300 | 80.000 | 80.000 | 302,064 |
| 2022-05-11 | 78.000 | 86.048 | 76.770 | 84.000 | 84.000 | 220,194 |
| 2022-05-10 | 74.900 | 76.900 | 72.240 | 76.400 | 76.400 | 199,628 |
| 2022-05-09 | 77.000 | 80.000 | 72.100 | 75.000 | 75.000 | 171,371 |
| 2022-05-06 | 81.400 | 83.821 | 77.000 | 77.000 | 77.000 | 85,747 |
| 2022-05-05 | 83.000 | 86.164 | 81.600 | 82.800 | 82.800 | 171,130 |
| 2022-05-04 | 80.000 | 85.900 | 80.000 | 83.000 | 83.000 | 356,143 |
| 2022-05-03 | 81.000 | 83.000 | 80.000 | 82.000 | 82.000 | 451,087 |
| 2022-04-29 | 76.500 | 80.801 | 72.100 | 80.300 | 80.300 | 132,431 |
| 2022-04-28 | 75.100 | 77.400 | 73.100 | 73.400 | 73.400 | 307,582 |
| 2022-04-27 | 80.000 | 82.000 | 74.250 | 75.000 | 75.000 | 218,393 |
| 2022-04-26 | 79.000 | 81.800 | 78.500 | 80.000 | 80.000 | 296,428 |
| 2022-04-25 | 83.000 | 83.000 | 77.800 | 82.000 | 82.000 | 169,216 |
| 2022-04-22 | 79.000 | 81.800 | 77.546 | 79.700 | 79.700 | 344,322 |
| 2022-04-21 | 80.000 | 80.941 | 77.000 | 77.000 | 77.000 | 221,447 |
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.