Pensana Plc (PRE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:51PM BST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 22.50 | 23.40 | 22.00 | 22.05 | 22.05 | 414,113 |
| May 02, 2024 | 23.10 | 24.10 | 22.00 | 22.10 | 22.10 | 265,850 |
| May 01, 2024 | 24.00 | 24.90 | 23.70 | 23.70 | 23.70 | 223,372 |
| Apr 30, 2024 | 24.00 | 24.40 | 23.10 | 23.35 | 23.35 | 585,554 |
| Apr 29, 2024 | 25.00 | 25.84 | 24.10 | 24.40 | 24.40 | 1,453,366 |
| Apr 26, 2024 | 26.10 | 26.30 | 25.09 | 25.45 | 25.45 | 352,023 |
| Apr 25, 2024 | 26.00 | 28.50 | 25.08 | 27.00 | 27.00 | 910,917 |
| Apr 24, 2024 | 24.50 | 26.50 | 23.20 | 25.20 | 25.20 | 1,114,862 |
| Apr 23, 2024 | 24.00 | 24.40 | 23.10 | 23.20 | 23.20 | 857,595 |
| Apr 22, 2024 | 22.00 | 23.50 | 21.90 | 23.60 | 23.60 | 869,888 |
| Apr 19, 2024 | 21.90 | 22.00 | 21.10 | 21.95 | 21.95 | 782,758 |
| Apr 18, 2024 | 22.00 | 22.00 | 21.10 | 21.55 | 21.55 | 346,605 |
| Apr 17, 2024 | 21.50 | 22.00 | 21.40 | 21.80 | 21.80 | 515,039 |
| Apr 16, 2024 | 22.00 | 22.90 | 21.40 | 21.65 | 21.65 | 1,360,948 |
| Apr 15, 2024 | 25.20 | 25.42 | 21.60 | 22.90 | 22.90 | 1,541,290 |
| Apr 12, 2024 | 24.10 | 25.50 | 24.10 | 24.60 | 24.60 | 627,593 |
| Apr 11, 2024 | 25.40 | 26.00 | 24.30 | 24.95 | 24.95 | 526,152 |
| Apr 10, 2024 | 24.66 | 25.90 | 24.10 | 25.50 | 25.50 | 38,469 |
| Apr 09, 2024 | 26.40 | 26.60 | 25.10 | 25.55 | 25.55 | 216,171 |
| Apr 08, 2024 | 24.40 | 26.60 | 24.10 | 25.00 | 25.00 | 249,287 |
| Apr 05, 2024 | 25.00 | 25.90 | 24.50 | 25.05 | 25.05 | 292,876 |
| Apr 04, 2024 | 26.90 | 25.60 | 25.00 | 25.30 | 25.30 | 171,827 |
| Apr 03, 2024 | 26.50 | 26.90 | 25.10 | 25.55 | 25.55 | 863,493 |
| Apr 02, 2024 | 22.60 | 26.00 | 21.52 | 25.05 | 25.05 | 1,409,819 |
| Mar 28, 2024 | 25.00 | 25.50 | 23.00 | 23.40 | 23.40 | 188,990 |
| Mar 27, 2024 | 25.00 | 26.90 | 24.30 | 24.95 | 24.95 | 284,898 |
| Mar 26, 2024 | 25.40 | 26.40 | 25.00 | 25.45 | 25.45 | 1,391,966 |
| Mar 25, 2024 | 27.10 | 27.11 | 25.40 | 25.60 | 25.60 | 325,755 |
| Mar 22, 2024 | 27.10 | 28.00 | 27.10 | 27.30 | 27.30 | 61,581 |
| Mar 21, 2024 | 28.90 | 28.90 | 26.60 | 27.25 | 27.25 | 596,257 |
| Mar 20, 2024 | 30.10 | 30.10 | 26.50 | 27.55 | 27.55 | 209,726 |
| Mar 19, 2024 | 30.00 | 31.00 | 29.50 | 30.15 | 30.15 | 527,207 |
| Mar 18, 2024 | 30.10 | 31.90 | 30.10 | 30.40 | 30.40 | 599,619 |
| Mar 15, 2024 | 30.10 | 32.00 | 30.00 | 30.90 | 30.90 | 755,381 |
| Mar 14, 2024 | 29.60 | 30.83 | 29.50 | 30.10 | 30.10 | 666,327 |
| Mar 13, 2024 | 29.50 | 30.00 | 29.50 | 29.50 | 29.50 | 519,124 |
| Mar 12, 2024 | 29.50 | 30.00 | 29.34 | 29.80 | 29.80 | 223,604 |
| Mar 11, 2024 | 29.50 | 30.40 | 29.30 | 29.60 | 29.60 | 522,223 |
| Mar 08, 2024 | 30.00 | 30.90 | 29.27 | 30.15 | 30.15 | 293,299 |
| Mar 07, 2024 | 30.90 | 30.90 | 30.00 | 30.00 | 30.00 | 298,112 |
| Mar 06, 2024 | 32.90 | 32.90 | 30.00 | 30.45 | 30.45 | 214,066 |
| Mar 05, 2024 | 30.00 | 33.00 | 30.00 | 32.40 | 32.40 | 616,913 |
| Mar 04, 2024 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 591,769 |
| Mar 01, 2024 | 31.90 | 31.90 | 29.20 | 31.05 | 31.05 | 169,937 |
| Feb 29, 2024 | 30.00 | 31.90 | 28.10 | 31.45 | 31.45 | 359,167 |
| Feb 28, 2024 | 34.50 | 34.90 | 31.00 | 31.00 | 31.00 | 633,029 |
| Feb 27, 2024 | 33.80 | 34.20 | 32.60 | 32.90 | 32.90 | 282,938 |
| Feb 26, 2024 | 32.90 | 35.50 | 31.10 | 33.60 | 33.60 | 1,134,115 |
| Feb 23, 2024 | 30.50 | 31.00 | 29.61 | 30.50 | 30.50 | 305,862 |
| Feb 22, 2024 | 30.80 | 31.00 | 29.26 | 29.55 | 29.55 | 91,856 |
| Feb 21, 2024 | 31.00 | 31.00 | 29.70 | 30.10 | 30.10 | 304,296 |
| Feb 20, 2024 | 30.50 | 31.21 | 29.80 | 30.30 | 30.30 | 944,497 |
| Feb 19, 2024 | 29.10 | 30.88 | 27.42 | 29.80 | 29.80 | 745,472 |
| Feb 16, 2024 | 30.40 | 32.00 | 29.50 | 30.80 | 30.80 | 424,503 |
| Feb 15, 2024 | 32.30 | 32.80 | 29.10 | 30.00 | 30.00 | 507,594 |
| Feb 14, 2024 | 32.00 | 33.00 | 29.50 | 32.30 | 32.30 | 201,248 |
| Feb 13, 2024 | 27.90 | 31.80 | 27.90 | 31.20 | 31.20 | 517,659 |
| Feb 12, 2024 | 26.20 | 27.90 | 26.20 | 27.35 | 27.35 | 198,184 |
| Feb 09, 2024 | 26.70 | 27.70 | 26.10 | 26.60 | 26.60 | 709,320 |
| Feb 08, 2024 | 26.00 | 27.09 | 24.40 | 26.95 | 26.95 | 265,522 |
| Feb 07, 2024 | 25.50 | 25.50 | 24.40 | 24.90 | 24.90 | 163,752 |
| Feb 06, 2024 | 27.10 | 29.40 | 25.01 | 25.45 | 25.45 | 467,101 |
| Feb 05, 2024 | 28.80 | 29.50 | 27.12 | 28.55 | 28.55 | 538,724 |
| Feb 02, 2024 | 29.00 | 29.90 | 27.61 | 28.50 | 28.50 | 297,527 |
| Feb 01, 2024 | 30.00 | 30.70 | 28.60 | 29.00 | 29.00 | 524,718 |
| Jan 31, 2024 | 29.60 | 30.90 | 29.14 | 29.90 | 29.90 | 151,816 |
| Jan 30, 2024 | 29.50 | 33.40 | 29.03 | 29.50 | 29.50 | 974,887 |
| Jan 29, 2024 | 24.00 | 29.00 | 24.00 | 29.00 | 29.00 | 806,516 |
| Jan 26, 2024 | 24.50 | 25.00 | 24.15 | 24.35 | 24.35 | 210,919 |
| Jan 25, 2024 | 24.00 | 25.00 | 23.60 | 24.50 | 24.50 | 461,761 |
| Jan 24, 2024 | 22.60 | 25.00 | 22.15 | 23.55 | 23.55 | 1,125,928 |
| Jan 23, 2024 | 22.00 | 22.50 | 21.35 | 21.80 | 21.80 | 793,674 |
| Jan 22, 2024 | 20.90 | 22.40 | 19.95 | 22.15 | 22.15 | 759,037 |
| Jan 19, 2024 | 20.00 | 21.20 | 19.50 | 20.00 | 20.00 | 92,925 |
| Jan 18, 2024 | 21.30 | 21.30 | 19.45 | 20.50 | 20.50 | 81,875 |
| Jan 17, 2024 | 21.00 | 21.00 | 19.10 | 20.25 | 20.25 | 109,133 |
| Jan 16, 2024 | 21.30 | 21.30 | 19.05 | 19.50 | 19.50 | 65,814 |
| Jan 15, 2024 | 20.90 | 21.00 | 19.00 | 19.55 | 19.55 | 319,057 |
| Jan 12, 2024 | 20.40 | 21.00 | 19.00 | 20.30 | 20.30 | 53,935 |
| Jan 11, 2024 | 20.70 | 22.50 | 19.19 | 20.35 | 20.35 | 354,037 |
| Jan 10, 2024 | 21.00 | 22.90 | 20.10 | 21.35 | 21.35 | 434,407 |
| Jan 09, 2024 | 20.50 | 21.60 | 20.90 | 21.10 | 21.10 | 594,976 |
| Jan 08, 2024 | 22.80 | 22.80 | 20.24 | 21.05 | 21.05 | 33,394 |
| Jan 05, 2024 | 22.04 | 22.80 | 20.12 | 21.30 | 21.30 | 504,209 |
| Jan 04, 2024 | 21.70 | 21.90 | 20.30 | 21.00 | 21.00 | 420,887 |
| Jan 03, 2024 | 22.90 | 22.90 | 20.76 | 21.45 | 21.45 | 543,542 |
| Jan 02, 2024 | 21.50 | 22.50 | 21.10 | 22.05 | 22.05 | 508,362 |
| Dec 29, 2023 | 21.50 | 21.90 | 20.90 | 21.70 | 21.70 | 194,976 |
| Dec 28, 2023 | 22.00 | 23.90 | 19.80 | 20.55 | 20.55 | 415,356 |
| Dec 27, 2023 | 23.00 | 23.90 | 21.00 | 21.85 | 21.85 | 682,120 |
| Dec 22, 2023 | 22.20 | 23.90 | 21.10 | 23.10 | 23.10 | 1,056,255 |
| Dec 21, 2023 | 24.50 | 25.20 | 21.35 | 21.75 | 21.75 | 782,139 |
| Dec 20, 2023 | 25.00 | 25.40 | 23.62 | 24.60 | 24.60 | 213,686 |
| Dec 19, 2023 | 25.10 | 25.80 | 24.01 | 24.40 | 24.40 | 163,124 |
| Dec 18, 2023 | 26.40 | 26.90 | 25.00 | 25.95 | 25.95 | 222,823 |
| Dec 15, 2023 | 26.90 | 26.90 | 25.60 | 25.60 | 25.60 | 56,180 |
| Dec 14, 2023 | 26.00 | 27.80 | 25.60 | 26.25 | 26.25 | 70,488 |
| Dec 13, 2023 | 28.50 | 28.50 | 25.63 | 26.00 | 26.00 | 399,881 |
| Dec 12, 2023 | 26.00 | 28.81 | 25.68 | 28.05 | 28.05 | 406,742 |
| Dec 11, 2023 | 27.90 | 27.98 | 26.00 | 26.00 | 26.00 | 452,763 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.