UK markets open in 5 hours 30 minutes

Pensana Plc (PRE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
23.000.00 (0.00%)
At close: 04:35PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.000.000.0023.0023.00221,025
20 May 202423.4023.4022.7923.0023.0050,073
17 May 202423.0023.3022.5023.2023.20339,034
16 May 202423.5023.9023.1023.2023.20584,046
15 May 202423.8124.0023.4223.6523.65466,367
14 May 202424.1024.1522.1023.2023.201,029,593
13 May 202423.4024.0522.1023.3023.30668,424
10 May 202423.5023.9022.5923.3023.30685,760
09 May 202422.9023.0022.2022.6522.651,097,545
08 May 202423.5023.5022.4122.6022.60221,433
07 May 202422.8023.4022.3022.9522.95757,022
03 May 202422.5023.4022.0022.0522.05414,113
02 May 202423.1024.1022.0022.1022.10265,850
01 May 202424.0024.9023.7023.7023.70223,372
30 Apr 202424.0024.4023.1023.3523.35585,554
29 Apr 202425.0025.8424.1024.4024.401,453,366
26 Apr 202426.1026.3025.0925.4525.45352,023
25 Apr 202426.0028.5025.0827.0027.00910,917
24 Apr 202424.5026.5023.2025.2025.201,114,862
23 Apr 202424.0024.4023.1023.2023.20857,595
22 Apr 202422.0023.5021.9023.6023.60869,888
19 Apr 202421.9022.0021.1021.9521.95782,758
18 Apr 202422.0022.0021.1021.5521.55346,605
17 Apr 202421.5022.0021.4021.8021.80515,039
16 Apr 202422.0022.9021.4021.6521.651,360,948
15 Apr 202425.2025.4221.6022.9022.901,541,290
12 Apr 202424.1025.5024.1024.6024.60627,593
11 Apr 202425.4026.0024.3024.9524.95526,152
10 Apr 202424.6625.9024.1025.5025.5038,469
09 Apr 202426.4026.6025.1025.5525.55216,171
08 Apr 202424.4026.6024.1025.0025.00249,287
05 Apr 202425.0025.9024.5025.0525.05292,876
04 Apr 202426.9025.6025.0025.3025.30171,827
03 Apr 202426.5026.9025.1025.5525.55863,493
02 Apr 202422.6026.0021.5225.0525.051,409,819
28 Mar 202425.0025.5023.0023.4023.40188,990
27 Mar 202425.0026.9024.3024.9524.95284,898
26 Mar 202425.4026.4025.0025.4525.451,391,966
25 Mar 202427.1027.1125.4025.6025.60325,755
22 Mar 202427.1028.0027.1027.3027.3061,581
21 Mar 202428.9028.9026.6027.2527.25596,257
20 Mar 202430.1030.1026.5027.5527.55209,726
19 Mar 202430.0031.0029.5030.1530.15527,207
18 Mar 202430.1031.9030.1030.4030.40599,619
15 Mar 202430.1032.0030.0030.9030.90755,381
14 Mar 202429.6030.8329.5030.1030.10666,327
13 Mar 202429.5030.0029.5029.5029.50519,124
12 Mar 202429.5030.0029.3429.8029.80223,604
11 Mar 202429.5030.4029.3029.6029.60522,223
08 Mar 202430.0030.9029.2730.1530.15293,299
07 Mar 202430.9030.9030.0030.0030.00298,112
06 Mar 202432.9032.9030.0030.4530.45214,066
05 Mar 202430.0033.0030.0032.4032.40616,913
04 Mar 202432.0032.0030.0030.0030.00591,769
01 Mar 202431.9031.9029.2031.0531.05169,937
29 Feb 202430.0031.9028.1031.4531.45359,167
28 Feb 202434.5034.9031.0031.0031.00633,029
27 Feb 202433.8034.2032.6032.9032.90282,938
26 Feb 202432.9035.5031.1033.6033.601,134,115
23 Feb 202430.5031.0029.6130.5030.50305,862
22 Feb 202430.8031.0029.2629.5529.5591,856
21 Feb 202431.0031.0029.7030.1030.10304,296
20 Feb 202430.5031.2129.8030.3030.30944,497
19 Feb 202429.1030.8827.4229.8029.80745,472
16 Feb 202430.4032.0029.5030.8030.80424,503
15 Feb 202432.3032.8029.1030.0030.00507,594
14 Feb 202432.0033.0029.5032.3032.30201,248
13 Feb 202427.9031.8027.9031.2031.20517,659
12 Feb 202426.2027.9026.2027.3527.35198,184
09 Feb 202426.7027.7026.1026.6026.60709,320
08 Feb 202426.0027.0924.4026.9526.95265,522
07 Feb 202425.5025.5024.4024.9024.90163,752
06 Feb 202427.1029.4025.0125.4525.45467,101
05 Feb 202428.8029.5027.1228.5528.55538,724
02 Feb 202429.0029.9027.6128.5028.50297,527
01 Feb 202430.0030.7028.6029.0029.00524,718
31 Jan 202429.6030.9029.1429.9029.90151,816
30 Jan 202429.5033.4029.0329.5029.50974,887
29 Jan 202424.0029.0024.0029.0029.00806,516
26 Jan 202424.5025.0024.1524.3524.35210,919
25 Jan 202424.0025.0023.6024.5024.50461,761
24 Jan 202422.6025.0022.1523.5523.551,125,928
23 Jan 202422.0022.5021.3521.8021.80793,674
22 Jan 202420.9022.4019.9522.1522.15759,037
19 Jan 202420.0021.2019.5020.0020.0092,925
18 Jan 202421.3021.3019.4520.5020.5081,875
17 Jan 202421.0021.0019.1020.2520.25109,133
16 Jan 202421.3021.3019.0519.5019.5065,814
15 Jan 202420.9021.0019.0019.5519.55319,057
12 Jan 202420.4021.0019.0020.3020.3053,935
11 Jan 202420.7022.5019.1920.3520.35354,037
10 Jan 202421.0022.9020.1021.3521.35434,407
09 Jan 202420.5021.6020.9021.1021.10594,976
08 Jan 202422.8022.8020.2421.0521.0533,394
05 Jan 202422.0422.8020.1221.3021.30504,209
04 Jan 202421.7021.9020.3021.0021.00420,887
03 Jan 202422.9022.9020.7621.4521.45543,542
02 Jan 202421.5022.5021.1022.0522.05508,362
29 Dec 202321.5021.9020.9021.7021.70194,976
28 Dec 202322.0023.9019.8020.5520.55415,356
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...