Pensana Plc (PRE.L) LSE

125.50

+10.5(+9.13%)

Updated at September 08 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 20258481.481.48575.61.13M
July 23, 20259183.483.49181.45494,878
July 22, 20259085859385648,141
July 21, 20258789.889.893.683.81.91M
July 18, 20258985.885.889.6781.81.22M
July 17, 20258287.487.49078.21.4M
July 16, 20258480.280.28479.98723,135
July 15, 202581.682.682.68578.61.42M
July 14, 202573.280808373.21.79M
July 11, 20257474.674.681.673.21.52M
July 10, 202574.674747771.2919,641
July 09, 202567.872727464.381.59M
July 08, 202562.864.264.26860.261.11M
July 07, 20256160.260.26759.6570,894
July 04, 202560616161.658.8240,133
July 03, 202557606061.256.8700,271
July 02, 202559.79575760.256.11537,177
July 01, 20256160.860.862.7958693,438
June 30, 20256260.660.663.659.4456,450
June 27, 202563.6616163.659.2145,988
June 26, 202560.32616163.858785,178
June 25, 202563.661.261.265581.23M
June 24, 20256363.663.66662.4700,729
June 23, 20256862.262.268.6621.41M
June 20, 202568656570.8641.14M
June 19, 202560.468686960.42.4M
June 18, 20256062626357673,514
June 17, 202561595964581.44M
June 16, 20255560.860.862551.57M
June 13, 202550.454.654.65549705,681
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved