Pensana Plc (PRE.L) LSE

105.00

+3.5(+3.45%)

Updated at December 05 11:14AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025102.5101.5101.5106100651,726
December 03, 202598.2102.5102.5104.597.2685,867
December 02, 202510197.297.210193.88575,024
December 01, 202598.296.296.210095.6405,727
November 28, 20259997.897.899.695.86358,904
November 27, 202592.497.697.610092.41.88M
November 26, 20259090.490.49285.971.11M
November 25, 202588.8888890.886.4701,917
November 24, 202590.4909093.689.2622,396
November 21, 202590.889.489.494.286.8951,193
November 20, 202599.0694.294.210193480,717
November 19, 202592979799.1892542,089
November 18, 202592949494.284.61.37M
November 17, 20259893.293.210893.2898,170
November 14, 20259895.495.49890.391.56M
November 13, 202510299.299.210697.2799,350
November 12, 202510610110110998.8656,899
November 11, 2025102106.5106.5109.5101865,630
November 10, 2025103101101110.51011.43M
November 07, 202598100.5100.5105.597.6920,222
November 06, 202510097.697.6102.593.4994,435
November 05, 202510410110110798.671.15M
November 04, 2025112105.5105.5114.51022.16M
November 03, 2025121.51121121261101.65M
October 31, 2025110121.5121.5129.5106.52.17M
October 30, 2025108.5106.5106.5116101.263.43M
October 29, 2025123109.5109.5127105.51.17M
October 28, 20251141211211281122.14M
October 27, 2025133.51131131391112.69M
October 24, 2025133135135138.5129.5560,525
October 23, 2025131135.5135.5140130829,689
October 22, 2025137129.5129.51431291.57M
October 21, 2025141.5132.5132.5145.51212.44M
October 20, 2025151.5139.5139.5152.51343.33M
October 17, 2025178153.5153.5178146.53.78M
October 16, 2025169.5181181184.51621.84M
October 15, 20251751671671791671.25M
October 14, 2025163.5174174174.51581.65M
October 13, 20251461651651651442.06M
October 10, 2025153147147154.5143.5900,221
October 09, 2025149.51531531551411.18M
October 08, 2025147151151156142.311.18M
October 07, 2025141146.5146.5148139684,685
October 06, 2025140.5139139147.51371.46M
October 03, 2025141137137142.5135448,800
October 02, 2025135138.5138.5143131.5875,699
October 01, 2025137132132138.98129.5834,334
September 30, 2025127.5139139141.5127.51.66M
September 29, 2025131126.5126.5137126596,710
September 26, 2025131.5135135136131996,072
September 25, 2025132132.5132.5134124.5550,067
September 24, 2025124131131133.5121824,504
September 23, 2025131124124131122475,828
September 22, 2025127126.5126.5135123.5795,946
September 19, 2025121.5130130133.5121.5623,757
September 18, 2025132.5123.5123.5136.5117995,949
September 17, 2025124129.5129.5130.5123.5297,941
September 16, 2025128125125136.26123519,519
September 15, 2025140130.5130.5144.5123.52.01M
September 12, 2025121.37136136136.45116.51.95M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved