Pensana Rare Earths Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 26.500 | 27.900 | 24.000 | 24.000 | 24.000 | 461,361 |
| 2024-11-28 | 27.200 | 28.400 | 26.400 | 27.150 | 27.150 | 902,056 |
| 2024-11-27 | 31.100 | 31.900 | 27.450 | 27.450 | 27.450 | 1,151,973 |
| 2024-11-26 | 30.700 | 32.050 | 30.700 | 31.700 | 31.700 | 758,372 |
| 2024-11-25 | 32.000 | 32.772 | 30.700 | 31.600 | 31.600 | 462,419 |
| 2024-11-22 | 31.000 | 32.000 | 30.100 | 31.600 | 31.600 | 760,185 |
| 2024-11-21 | 29.700 | 31.000 | 28.100 | 30.300 | 30.300 | 1,016,561 |
| 2024-11-20 | 28.900 | 31.000 | 28.500 | 29.650 | 29.650 | 1,903,676 |
| 2024-11-19 | 28.400 | 29.000 | 27.100 | 28.600 | 28.600 | 1,307,694 |
| 2024-11-18 | 27.500 | 28.500 | 27.025 | 27.550 | 27.550 | 2,047,144 |
| 2024-11-15 | 26.500 | 27.936 | 26.400 | 27.600 | 27.600 | 1,658,095 |
| 2024-11-14 | 26.500 | 27.400 | 26.140 | 27.200 | 27.200 | 1,378,720 |
| 2024-11-13 | 27.100 | 27.600 | 26.100 | 26.500 | 26.500 | 1,170,284 |
| 2024-11-12 | 26.000 | 28.000 | 25.600 | 27.550 | 27.550 | 1,089,452 |
| 2024-11-11 | 24.000 | 27.896 | 23.400 | 26.500 | 26.500 | 1,713,192 |
| 2024-11-08 | 25.400 | 25.500 | 23.400 | 24.200 | 24.200 | 556,428 |
| 2024-11-07 | 24.000 | 25.500 | 24.000 | 24.800 | 24.800 | 768,987 |
| 2024-11-06 | 24.000 | 25.200 | 23.100 | 24.750 | 24.750 | 252,436 |
| 2024-11-05 | 23.900 | 25.000 | 22.200 | 24.500 | 24.500 | 268,291 |
| 2024-11-04 | 23.500 | 24.479 | 22.200 | 24.100 | 24.100 | 542,204 |
| 2024-11-01 | 22.000 | 23.650 | 21.000 | 23.650 | 23.650 | 830,896 |
| 2024-10-31 | 21.500 | 21.900 | 21.000 | 21.750 | 21.750 | 784,572 |
| 2024-10-30 | 21.000 | 21.000 | 19.771 | 20.750 | 20.750 | 1,126,799 |
| 2024-10-29 | 19.250 | 20.500 | 19.250 | 20.500 | 20.500 | 814,456 |
| 2024-10-28 | 18.500 | 19.300 | 18.500 | 18.850 | 18.850 | 771,005 |
| 2024-10-25 | 18.450 | 19.950 | 17.500 | 18.375 | 18.375 | 737,796 |
| 2024-10-24 | 19.850 | 19.950 | 18.550 | 18.950 | 18.950 | 1,631,758 |
| 2024-10-23 | 21.600 | 21.600 | 19.100 | 19.500 | 19.500 | 610,882 |
| 2024-10-22 | 22.600 | 24.800 | 20.495 | 20.800 | 20.800 | 1,721,591 |
| 2024-10-21 | 25.100 | 25.100 | 22.900 | 23.150 | 23.150 | 1,246,999 |
| 2024-10-18 | 23.600 | 25.100 | 23.180 | 25.100 | 25.100 | 1,160,533 |
| 2024-10-17 | 24.300 | 24.300 | 23.000 | 24.200 | 24.200 | 614,819 |
| 2024-10-16 | 23.000 | 24.400 | 23.000 | 23.650 | 23.650 | 656,451 |
| 2024-10-15 | 23.100 | 23.800 | 23.000 | 23.800 | 23.800 | 297,747 |
| 2024-10-14 | 24.000 | 24.500 | 23.100 | 23.350 | 23.350 | 990,141 |
| 2024-10-11 | 24.600 | 24.600 | 23.300 | 23.800 | 23.800 | 38,046 |
| 2024-10-10 | 24.500 | 24.900 | 23.300 | 24.150 | 24.150 | 85,681 |
| 2024-10-09 | 24.500 | 25.000 | 23.400 | 24.250 | 24.250 | 28,974 |
| 2024-10-08 | 23.600 | 25.400 | 23.300 | 24.500 | 24.500 | 241,756 |
| 2024-10-07 | 24.000 | 25.500 | 23.100 | 24.900 | 24.900 | 1,286,967 |
| 2024-10-04 | 22.900 | 24.060 | 22.100 | 23.500 | 23.500 | 545,611 |
| 2024-10-03 | 25.500 | 25.500 | 23.100 | 23.300 | 23.300 | 802,297 |
| 2024-10-02 | 25.500 | 26.000 | 25.000 | 25.000 | 25.000 | 1,005,722 |
| 2024-10-01 | 24.500 | 25.250 | 23.100 | 25.250 | 25.250 | 656,288 |
| 2024-09-30 | 24.000 | 25.000 | 24.000 | 24.500 | 24.500 | 726,447 |
| 2024-09-27 | 24.000 | 24.800 | 22.000 | 24.000 | 24.000 | 2,392,764 |
| 2024-09-26 | 24.600 | 27.000 | 22.500 | 24.900 | 24.900 | 1,102,876 |
| 2024-09-25 | 21.000 | 26.000 | 20.400 | 24.600 | 24.600 | 2,197,458 |
| 2024-09-24 | 18.500 | 21.000 | 17.700 | 20.400 | 20.400 | 2,209,261 |
| 2024-09-23 | 18.000 | 19.000 | 16.550 | 18.500 | 18.500 | 1,103,583 |
| 2024-09-20 | 16.550 | 17.800 | 16.269 | 17.550 | 17.550 | 662,278 |
| 2024-09-19 | 13.500 | 17.485 | 13.500 | 16.650 | 16.650 | 618,497 |
| 2024-09-18 | 15.400 | 15.847 | 13.000 | 15.000 | 15.000 | 257,137 |
| 2024-09-17 | 15.500 | 15.570 | 13.550 | 15.500 | 15.500 | 615,451 |
| 2024-09-16 | 15.000 | 15.450 | 13.648 | 14.775 | 14.775 | 272,353 |
| 2024-09-13 | 14.950 | 15.038 | 14.750 | 14.875 | 14.875 | 110,244 |
| 2024-09-12 | 15.450 | 15.450 | 13.620 | 14.950 | 14.950 | 837,243 |
| 2024-09-11 | 14.950 | 14.950 | 13.845 | 14.300 | 14.300 | 34,997 |
| 2024-09-10 | 14.450 | 14.950 | 14.150 | 14.450 | 14.450 | 1,085,181 |
| 2024-09-09 | 14.950 | 14.979 | 14.000 | 14.625 | 14.625 | 505,270 |
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.