Pensana Plc (PRE.L) LSE

137.00

-2.5(-1.79%)

Updated at October 21 10:27AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 11, 2025114.5120120122.5109.741.16M
September 10, 2025114114.5114.5116107772,072
September 09, 2025126114.5114.5126113.151.35M
September 08, 2025114125.5125.51301131.97M
September 05, 2025119115115122113658,537
September 04, 2025122117117127.5116.881.78M
September 03, 2025109120.5120.5120.51072.17M
September 02, 2025116109110.81181031.61M
September 01, 2025108.5116116123.5106.134.02M
August 29, 202598.6106.5106.5109.597.22.01M
August 28, 202591999910088.21.47M
August 27, 20258589.889.893851.68M
August 26, 20258485.885.886.7180.8771,657
August 22, 20258084.884.884.880408,912
August 21, 20258182.282.284.878.2453,173
August 20, 202583808085.878438,474
August 19, 202578.683.683.685.7676.8694,386
August 18, 20257878.278.280.676.2526,326
August 15, 20258078.678.68077.4715,008
August 14, 20257879.479.482.873.61.21M
August 13, 20257576.276.278.873.4227,006
August 12, 20257875.675.680.3473.6781,699
August 11, 20257380.680.68372.41.34M
August 08, 202569.874747766.21.22M
August 07, 202570.666.866.87166288,672
August 06, 202571707072.4368.2516,881
August 05, 202569.8717174.8667.2963,517
August 04, 202570.466.866.871.865.21621,601
August 01, 20257069.669.672.869476,040
July 31, 202574.01707075.470210,787
July 30, 202574.8737375.670.2788,645
July 29, 20257571.271.277.670.391.08M
July 28, 202582.6757583.673796,071
July 25, 20258182.482.48778.6342,978
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved