Pensana Rare Earths
(PRE)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
22/11/2024
|
31.00p
|
32.00p
|
30.10p
|
30.30p
|
760,185
|
|
21/11/2024
|
29.70p
|
31.00p
|
28.10p
|
30.30p
|
1,016,561
|
|
20/11/2024
|
28.90p
|
31.00p
|
28.50p
|
29.65p
|
1,903,675
|
|
19/11/2024
|
28.40p
|
29.00p
|
27.10p
|
28.60p
|
1,142,694
|
|
18/11/2024
|
27.50p
|
28.50p
|
27.03p
|
27.55p
|
1,773,832
|
|
15/11/2024
|
26.50p
|
27.94p
|
26.40p
|
27.20p
|
968,095
|
|
14/11/2024
|
26.50p
|
27.40p
|
26.14p
|
27.20p
|
673,920
|
|
13/11/2024
|
27.10p
|
27.60p
|
26.10p
|
26.50p
|
1,170,284
|
|
12/11/2024
|
26.00p
|
28.00p
|
25.60p
|
27.55p
|
1,089,452
|
|
11/11/2024
|
24.00p
|
27.90p
|
23.40p
|
26.50p
|
1,713,147
|
|
08/11/2024
|
25.40p
|
25.50p
|
23.40p
|
24.20p
|
544,728
|
|
07/11/2024
|
24.00p
|
25.50p
|
24.00p
|
24.80p
|
618,987
|
|
06/11/2024
|
24.00p
|
25.20p
|
23.10p
|
24.75p
|
252,436
|
|
05/11/2024
|
23.90p
|
25.00p
|
22.20p
|
24.50p
|
268,291
|
|
04/11/2024
|
23.50p
|
24.48p
|
22.20p
|
24.10p
|
542,204
|
|
01/11/2024
|
22.00p
|
23.65p
|
21.00p
|
23.65p
|
630,896
|
|
31/10/2024
|
21.50p
|
21.90p
|
21.00p
|
21.75p
|
784,572
|
|
30/10/2024
|
21.00p
|
21.00p
|
19.77p
|
20.75p
|
1,126,799
|
|
29/10/2024
|
19.25p
|
20.50p
|
19.25p
|
20.50p
|
394,456
|
|
28/10/2024
|
18.50p
|
19.30p
|
18.50p
|
18.85p
|
771,005
|
|
25/10/2024
|
18.45p
|
19.95p
|
17.50p
|
18.38p
|
737,796
|
|
24/10/2024
|
19.85p
|
19.95p
|
18.55p
|
19.50p
|
1,631,758
|
|
23/10/2024
|
21.60p
|
21.60p
|
19.10p
|
19.50p
|
610,882
|
|
22/10/2024
|
22.60p
|
24.80p
|
20.49p
|
20.80p
|
1,721,591
|
|
21/10/2024
|
25.10p
|
25.10p
|
22.90p
|
23.15p
|
1,246,999
|
|
18/10/2024
|
23.60p
|
25.10p
|
23.18p
|
25.10p
|
970,533
|
|
17/10/2024
|
24.30p
|
24.30p
|
23.00p
|
24.20p
|
614,819
|
|
16/10/2024
|
23.00p
|
24.40p
|
23.00p
|
23.65p
|
656,451
|
|
15/10/2024
|
23.10p
|
23.80p
|
23.00p
|
23.80p
|
297,747
|
|
14/10/2024
|
24.00p
|
24.50p
|
23.30p
|
23.35p
|
984,634
|
|
11/10/2024
|
24.60p
|
24.60p
|
23.30p
|
23.80p
|
38,046
|
|
10/10/2024
|
24.50p
|
24.90p
|
23.30p
|
24.15p
|
85,681
|
|
09/10/2024
|
24.50p
|
25.00p
|
23.40p
|
24.25p
|
28,974
|
|
08/10/2024
|
23.60p
|
25.40p
|
23.30p
|
24.50p
|
241,756
|
|
07/10/2024
|
24.00p
|
25.50p
|
23.10p
|
24.90p
|
1,286,967
|
|
04/10/2024
|
22.90p
|
24.06p
|
22.10p
|
23.50p
|
545,612
|
|
03/10/2024
|
25.50p
|
25.50p
|
23.10p
|
23.30p
|
802,297
|
|
02/10/2024
|
25.50p
|
26.00p
|
25.00p
|
25.00p
|
855,722
|
|
01/10/2024
|
24.50p
|
25.25p
|
23.10p
|
25.25p
|
466,288
|
|
30/09/2024
|
24.00p
|
25.00p
|
24.00p
|
24.50p
|
726,447
|
|
27/09/2024
|
24.00p
|
24.80p
|
22.00p
|
24.00p
|
1,687,763
|
|
26/09/2024
|
24.60p
|
27.00p
|
22.50p
|
24.90p
|
1,102,876
|
|
25/09/2024
|
21.00p
|
26.00p
|
20.40p
|
24.60p
|
2,197,457
|
|
24/09/2024
|
18.50p
|
21.00p
|
17.70p
|
20.40p
|
2,209,261
|
|
23/09/2024
|
18.00p
|
19.00p
|
16.55p
|
18.50p
|
1,103,583
|
|
20/09/2024
|
16.55p
|
17.80p
|
16.27p
|
17.55p
|
662,278
|
|
19/09/2024
|
13.50p
|
17.49p
|
13.50p
|
16.65p
|
618,497
|
|
18/09/2024
|
15.40p
|
15.85p
|
13.00p
|
15.00p
|
257,136
|
|
17/09/2024
|
15.50p
|
15.57p
|
13.55p
|
15.50p
|
615,451
|
|
16/09/2024
|
15.00p
|
15.45p
|
13.65p
|
14.78p
|
272,353
|
|
13/09/2024
|
14.95p
|
15.04p
|
14.75p
|
14.95p
|
110,244
|
|
12/09/2024
|
15.45p
|
15.45p
|
13.62p
|
14.95p
|
837,243
|
|
11/09/2024
|
14.95p
|
14.95p
|
13.85p
|
14.30p
|
34,997
|
|
10/09/2024
|
14.45p
|
14.95p
|
14.15p
|
14.45p
|
1,085,181
|
|
09/09/2024
|
14.95p
|
14.98p
|
14.00p
|
14.62p
|
505,270
|
|
06/09/2024
|
13.00p
|
14.10p
|
13.00p
|
13.60p
|
249,738
|
|
05/09/2024
|
14.25p
|
14.95p
|
13.50p
|
14.30p
|
1,255,889
|
|
04/09/2024
|
14.00p
|
14.50p
|
13.55p
|
14.08p
|
807,524
|
|
03/09/2024
|
14.85p
|
14.85p
|
14.00p
|
14.05p
|
1,056,194
|
|
02/09/2024
|
14.50p
|
14.90p
|
13.55p
|
14.70p
|
1,701,824
|
|
30/08/2024
|
15.00p
|
15.25p
|
14.50p
|
14.70p
|
408,335
|
|
29/08/2024
|
15.00p
|
15.50p
|
14.55p
|
15.15p
|
523,497
|
|
28/08/2024
|
15.45p
|
15.50p
|
15.00p
|
15.00p
|
1,634,289
|
|
27/08/2024
|
15.00p
|
15.50p
|
14.61p
|
14.83p
|
889,243
|
|
26/08/2024
|
14.90p
|
14.95p
|
13.95p
|
14.25p
|
735,395
|
|
23/08/2024
|
14.90p
|
14.95p
|
13.95p
|
14.25p
|
735,395
|
|
22/08/2024
|
14.90p
|
14.95p
|
13.95p
|
14.25p
|
735,395
|
|
21/08/2024
|
13.95p
|
13.95p
|
13.05p
|
13.88p
|
953,476
|
|
20/08/2024
|
14.45p
|
14.45p
|
13.70p
|
14.08p
|
56,721
|
|
19/08/2024
|
13.65p
|
14.45p
|
13.60p
|
14.23p
|
79,788
|
|
16/08/2024
|
14.45p
|
14.46p
|
13.50p
|
13.90p
|
552,992
|
|
15/08/2024
|
14.50p
|
14.95p
|
13.00p
|
13.20p
|
400,977
|
|
14/08/2024
|
14.75p
|
15.45p
|
13.25p
|
13.40p
|
1,067,712
|
|
13/08/2024
|
15.50p
|
15.50p
|
14.48p
|
14.65p
|
1,397,366
|
|
12/08/2024
|
15.95p
|
15.95p
|
14.35p
|
15.55p
|
65,002
|
|
09/08/2024
|
14.95p
|
16.00p
|
14.15p
|
14.27p
|
250,036
|
|
08/08/2024
|
15.25p
|
16.35p
|
14.50p
|
14.73p
|
1,433,487
|
|
07/08/2024
|
14.50p
|
16.35p
|
14.05p
|
15.58p
|
530,383
|
|
06/08/2024
|
14.70p
|
14.72p
|
14.05p
|
14.35p
|
877,689
|
|
05/08/2024
|
15.10p
|
16.45p
|
14.00p
|
14.73p
|
1,323,377
|
|
02/08/2024
|
16.95p
|
16.95p
|
15.15p
|
16.45p
|
711,113
|
|
01/08/2024
|
17.00p
|
17.00p
|
16.00p
|
16.50p
|
754,151
|
|
31/07/2024
|
15.65p
|
16.50p
|
15.55p
|
16.13p
|
1,199,597
|
|
30/07/2024
|
15.25p
|
15.95p
|
15.25p
|
15.70p
|
785,415
|
|
29/07/2024
|
15.30p
|
15.85p
|
14.70p
|
15.08p
|
517,102
|
|
26/07/2024
|
15.00p
|
15.80p
|
14.72p
|
15.40p
|
565,541
|
|
25/07/2024
|
15.00p
|
15.45p
|
14.40p
|
15.40p
|
616,349
|
|
24/07/2024
|
15.50p
|
15.51p
|
15.00p
|
15.18p
|
781,548
|
|
23/07/2024
|
16.25p
|
16.55p
|
15.50p
|
15.83p
|
631,471
|
|
22/07/2024
|
16.75p
|
17.95p
|
16.23p
|
16.47p
|
858,097
|
|
19/07/2024
|
18.00p
|
18.00p
|
16.56p
|
16.90p
|
941,966
|
|
18/07/2024
|
17.50p
|
17.50p
|
16.05p
|
17.30p
|
255,970
|
|
17/07/2024
|
17.00p
|
17.50p
|
16.35p
|
17.00p
|
2,617,380
|
|
16/07/2024
|
17.00p
|
17.45p
|
16.66p
|
16.82p
|
423,038
|
|
15/07/2024
|
18.50p
|
19.35p
|
16.85p
|
16.85p
|
305,825
|
|
12/07/2024
|
18.30p
|
19.85p
|
18.00p
|
18.28p
|
1,015,182
|
|
11/07/2024
|
18.95p
|
19.95p
|
18.55p
|
18.78p
|
623,825
|
|
10/07/2024
|
18.95p
|
19.45p
|
18.51p
|
19.23p
|
623,669
|
|
09/07/2024
|
19.50p
|
19.75p
|
19.00p
|
19.18p
|
447,684
|
|
08/07/2024
|
18.65p
|
19.95p
|
18.62p
|
19.25p
|
1,197,812
|
|
05/07/2024
|
19.05p
|
19.75p
|
18.30p
|
18.40p
|
277,996
|
|
04/07/2024
|
19.00p
|
19.95p
|
18.00p
|
19.50p
|
740,519
|
|
03/07/2024
|
19.50p
|
19.75p
|
18.70p
|
18.85p
|
69,129
|
|
02/07/2024
|
19.00p
|
19.95p
|
18.96p
|
19.50p
|
487,935
|
|
01/07/2024
|
19.50p
|
19.50p
|
17.05p
|
18.80p
|
529,732
|
|
28/06/2024
|
18.80p
|
19.50p
|
18.00p
|
18.00p
|
339,156
|
|
27/06/2024
|
18.00p
|
18.07p
|
17.05p
|
17.78p
|
698,227
|
|
26/06/2024
|
19.00p
|
19.50p
|
18.00p
|
18.18p
|
257,405
|
|
25/06/2024
|
19.00p
|
19.50p
|
18.38p
|
19.50p
|
570,060
|
|
24/06/2024
|
19.70p
|
20.90p
|
19.05p
|
19.50p
|
801,137
|
|
21/06/2024
|
19.70p
|
20.00p
|
19.00p
|
19.75p
|
138,093
|
|
20/06/2024
|
20.00p
|
20.05p
|
19.06p
|
19.50p
|
581,755
|
|
19/06/2024
|
19.15p
|
21.00p
|
19.00p
|
19.70p
|
429,369
|
|
18/06/2024
|
20.70p
|
20.70p
|
20.00p
|
20.50p
|
1,010,009
|
|
17/06/2024
|
19.00p
|
20.50p
|
18.33p
|
20.50p
|
681,340
|
|
14/06/2024
|
18.90p
|
20.60p
|
18.05p
|
19.00p
|
1,223,656
|
|
13/06/2024
|
18.50p
|
18.96p
|
17.71p
|
17.95p
|
907,968
|
|
12/06/2024
|
19.00p
|
19.50p
|
18.45p
|
18.78p
|
741,425
|
|
11/06/2024
|
19.70p
|
20.00p
|
19.15p
|
19.70p
|
1,503,087
|
|
10/06/2024
|
21.90p
|
21.90p
|
19.95p
|
19.95p
|
358,717
|
|
07/06/2024
|
20.60p
|
22.00p
|
20.00p
|
20.50p
|
1,006,033
|
|
06/06/2024
|
21.50p
|
22.00p
|
20.15p
|
20.55p
|
98,670
|
|
05/06/2024
|
21.00p
|
21.90p
|
19.80p
|
21.50p
|
1,170,365
|
|
04/06/2024
|
21.00p
|
21.50p
|
20.60p
|
21.50p
|
715,270
|
|
03/06/2024
|
22.60p
|
23.30p
|
20.70p
|
21.35p
|
527,411
|
|
31/05/2024
|
22.00p
|
23.80p
|
22.00p
|
22.55p
|
431,585
|
|
30/05/2024
|
23.50p
|
23.50p
|
22.00p
|
22.00p
|
330,592
|
|
29/05/2024
|
22.10p
|
23.90p
|
22.09p
|
22.60p
|
743,426
|
|
28/05/2024
|
23.30p
|
23.90p
|
22.00p
|
22.00p
|
1,078,955
|
|
27/05/2024
|
22.60p
|
23.90p
|
22.10p
|
23.30p
|
574,024
|