Pensana Rare Earths Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 95.000 | 95.000 | 76.740 | 83.000 | 83.000 | 901,208 |
| 2022-01-21 | 97.000 | 99.000 | 89.910 | 92.000 | 92.000 | 551,178 |
| 2022-01-20 | 94.800 | 101.12 | 94.299 | 99.400 | 99.400 | 366,013 |
| 2022-01-19 | 93.800 | 94.800 | 88.200 | 94.200 | 94.200 | 517,211 |
| 2022-01-18 | 94.800 | 94.800 | 88.800 | 94.000 | 94.000 | 362,844 |
| 2022-01-17 | 86.200 | 94.200 | 83.200 | 92.000 | 92.000 | 1,417,210 |
| 2022-01-14 | 86.400 | 86.400 | 83.400 | 85.800 | 85.800 | 164,100 |
| 2022-01-13 | 88.600 | 91.800 | 86.000 | 87.000 | 87.000 | 148,333 |
| 2022-01-12 | 88.800 | 89.800 | 86.200 | 88.000 | 88.000 | 204,986 |
| 2022-01-11 | 89.400 | 90.600 | 86.000 | 88.200 | 88.200 | 487,270 |
| 2022-01-10 | 92.000 | 93.600 | 88.000 | 88.000 | 88.000 | 238,595 |
| 2022-01-07 | 93.000 | 99.200 | 90.000 | 92.100 | 92.100 | 319,027 |
| 2022-01-06 | 96.200 | 99.200 | 93.000 | 95.200 | 95.200 | 548,477 |
| 2022-01-05 | 93.000 | 99.200 | 93.000 | 98.000 | 98.000 | 330,239 |
| 2022-01-04 | 98.800 | 102.99 | 92.200 | 93.000 | 93.000 | 793,646 |
| 2021-12-31 | 100.00 | 100.15 | 95.200 | 99.050 | 99.050 | 217,676 |
| 2021-12-30 | 98.000 | 102.00 | 98.000 | 101.00 | 101.00 | 642,017 |
| 2021-12-29 | 90.200 | 102.00 | 90.000 | 98.000 | 98.000 | 1,063,761 |
| 2021-12-24 | 89.600 | 91.400 | 89.600 | 90.600 | 90.600 | 15,818 |
| 2021-12-23 | 87.800 | 91.800 | 85.200 | 90.000 | 90.000 | 910,869 |
| 2021-12-22 | 75.000 | 88.400 | 75.000 | 88.000 | 88.000 | 755,013 |
| 2021-12-21 | 74.000 | 77.000 | 73.400 | 77.000 | 77.000 | 260,992 |
| 2021-12-20 | 73.800 | 75.000 | 71.400 | 75.000 | 75.000 | 299,305 |
| 2021-12-17 | 76.600 | 78.200 | 72.200 | 74.400 | 74.400 | 612,826 |
| 2021-12-16 | 74.000 | 79.800 | 74.000 | 78.000 | 78.000 | 400,193 |
| 2021-12-15 | 75.000 | 78.800 | 75.000 | 76.000 | 76.000 | 197,781 |
| 2021-12-14 | 80.000 | 83.600 | 76.200 | 77.200 | 77.200 | 264,073 |
| 2021-12-13 | 82.400 | 87.800 | 80.567 | 82.800 | 82.800 | 356,993 |
| 2021-12-10 | 84.800 | 87.144 | 82.176 | 85.400 | 85.400 | 228,251 |
| 2021-12-09 | 86.000 | 89.000 | 80.000 | 85.000 | 85.000 | 200,589 |
| 2021-12-08 | 84.800 | 85.800 | 82.200 | 83.400 | 83.400 | 112,802 |
| 2021-12-07 | 87.600 | 89.600 | 83.169 | 85.000 | 85.000 | 376,990 |
| 2021-12-06 | 91.000 | 93.627 | 84.600 | 85.000 | 85.000 | 217,269 |
| 2021-12-03 | 87.200 | 94.800 | 87.200 | 91.600 | 91.600 | 440,578 |
| 2021-12-02 | 88.000 | 90.800 | 85.040 | 87.000 | 87.000 | 125,168 |
| 2021-12-01 | 87.800 | 88.000 | 84.200 | 88.000 | 88.000 | 103,217 |
| 2021-11-30 | 88.000 | 88.000 | 84.200 | 87.000 | 87.000 | 153,912 |
| 2021-11-29 | 82.000 | 90.000 | 82.000 | 90.000 | 90.000 | 323,859 |
| 2021-11-26 | 88.000 | 88.000 | 82.400 | 86.000 | 86.000 | 375,815 |
| 2021-11-25 | 90.000 | 90.000 | 87.000 | 89.600 | 89.600 | 220,611 |
| 2021-11-24 | 90.000 | 90.000 | 87.200 | 88.600 | 88.600 | 114,399 |
| 2021-11-23 | 88.000 | 91.800 | 86.000 | 86.000 | 86.000 | 471,633 |
| 2021-11-22 | 85.000 | 91.800 | 85.000 | 90.600 | 90.600 | 310,122 |
| 2021-11-19 | 83.000 | 87.000 | 81.800 | 82.800 | 82.800 | 486,036 |
| 2021-11-18 | 88.000 | 88.800 | 83.000 | 86.600 | 86.600 | 669,307 |
| 2021-11-17 | 92.000 | 92.632 | 86.200 | 90.000 | 90.000 | 1,445,650 |
| 2021-11-16 | 98.000 | 98.000 | 92.000 | 94.000 | 94.000 | 337,175 |
| 2021-11-15 | 98.200 | 103.00 | 96.000 | 96.000 | 96.000 | 945,941 |
| 2021-11-12 | 99.800 | 101.50 | 94.200 | 98.000 | 98.000 | 344,085 |
| 2021-11-11 | 99.000 | 99.800 | 94.000 | 97.000 | 97.000 | 216,231 |
| 2021-11-10 | 100.00 | 102.50 | 99.000 | 99.000 | 99.000 | 115,343 |
| 2021-11-09 | 103.00 | 105.09 | 99.000 | 105.00 | 105.00 | 394,657 |
| 2021-11-08 | 97.000 | 102.50 | 95.000 | 102.50 | 102.50 | 674,203 |
| 2021-11-05 | 101.00 | 101.00 | 97.000 | 100.00 | 100.00 | 275,836 |
| 2021-11-04 | 105.00 | 105.00 | 96.000 | 100.00 | 100.00 | 361,997 |
| 2021-11-03 | 99.000 | 104.50 | 98.000 | 103.50 | 103.50 | 548,302 |
| 2021-11-02 | 105.00 | 110.00 | 98.200 | 99.600 | 99.600 | 817,677 |
| 2021-11-01 | 109.00 | 116.50 | 106.50 | 108.00 | 108.00 | 624,370 |
| 2021-10-29 | 102.00 | 112.00 | 98.200 | 112.00 | 112.00 | 357,130 |
| 2021-10-28 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 188,602 |
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.