Market data

Select a section

Pensana Rare Earths

(PRE)
Sector: Industrial Metals & Mining
121.50p
15.00p 14.08
Last updated: 17:12:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 110.00p 129.50p 106.50p 121.50p 2,166,448
30/10/2025 108.50p 116.00p 101.26p 106.50p 3,433,809
29/10/2025 123.00p 127.00p 105.50p 109.50p 1,173,127
28/10/2025 114.00p 128.00p 112.00p 121.00p 2,139,800
27/10/2025 133.50p 139.00p 111.00p 113.00p 2,688,277
24/10/2025 133.00p 138.50p 129.50p 135.00p 558,928
23/10/2025 131.00p 140.00p 130.00p 135.50p 829,689
22/10/2025 137.00p 143.00p 129.00p 129.50p 1,566,723
21/10/2025 141.50p 145.50p 121.00p 132.50p 2,417,915
20/10/2025 151.50p 152.50p 134.00p 139.50p 3,298,781
17/10/2025 178.00p 178.00p 146.50p 153.50p 3,961,972
16/10/2025 169.50p 184.50p 162.00p 181.00p 1,839,346
15/10/2025 175.00p 179.00p 167.00p 167.00p 1,315,407
14/10/2025 163.50p 174.50p 158.00p 174.00p 1,609,609
13/10/2025 146.00p 165.00p 144.00p 165.00p 2,061,045
10/10/2025 153.00p 154.50p 143.50p 147.00p 900,140
09/10/2025 149.50p 155.00p 141.00p 153.00p 1,113,385
08/10/2025 147.00p 156.00p 142.31p 151.00p 1,144,171
07/10/2025 141.00p 148.00p 139.00p 146.50p 630,520
06/10/2025 140.50p 147.50p 136.95p 139.00p 1,463,157
03/10/2025 141.00p 142.50p 135.00p 137.00p 448,791
02/10/2025 135.00p 143.00p 131.50p 138.50p 875,158
01/10/2025 137.00p 138.98p 129.50p 132.00p 831,403
30/09/2025 127.50p 141.50p 127.50p 139.00p 1,661,558
29/09/2025 131.00p 137.00p 126.00p 126.50p 606,710
26/09/2025 131.50p 136.00p 131.00p 135.00p 996,068
25/09/2025 132.00p 134.00p 124.50p 132.50p 550,067
24/09/2025 124.00p 133.50p 121.00p 131.00p 844,515
23/09/2025 131.00p 131.00p 122.00p 124.00p 410,256
22/09/2025 127.00p 135.00p 123.50p 126.50p 755,948
19/09/2025 121.50p 133.50p 121.50p 130.00p 789,820
18/09/2025 132.50p 136.50p 117.00p 123.50p 956,556
17/09/2025 124.00p 130.50p 123.50p 129.50p 297,940
16/09/2025 128.00p 136.26p 123.00p 125.00p 498,038
15/09/2025 140.00p 144.50p 123.50p 130.50p 2,013,877
12/09/2025 119.00p 138.30p 116.50p 136.00p 2,069,136
11/09/2025 114.50p 123.56p 109.74p 120.00p 1,114,916
10/09/2025 114.00p 116.00p 107.00p 114.50p 739,263
09/09/2025 126.00p 126.00p 112.00p 114.50p 1,345,275
08/09/2025 114.00p 130.00p 113.00p 125.50p 1,970,726
05/09/2025 119.00p 122.00p 113.00p 115.00p 658,537
04/09/2025 122.00p 128.50p 112.50p 114.50p 1,784,797
03/09/2025 109.00p 123.50p 107.00p 120.50p 2,173,538
02/09/2025 116.00p 118.00p 103.00p 109.00p 1,630,337
01/09/2025 108.50p 123.50p 106.13p 116.00p 4,019,036
29/08/2025 98.60p 109.50p 97.20p 106.50p 2,006,779
28/08/2025 91.00p 100.00p 88.20p 99.00p 1,468,610
27/08/2025 85.00p 93.00p 85.00p 89.80p 1,683,460
26/08/2025 84.00p 86.71p 80.80p 85.80p 771,657
25/08/2025 80.00p 84.80p 80.00p 84.80p 432,451
22/08/2025 80.00p 84.80p 80.00p 84.80p 432,406
21/08/2025 81.00p 84.80p 78.20p 82.20p 453,173
20/08/2025 83.00p 85.80p 78.00p 80.00p 438,471
19/08/2025 78.40p 85.76p 76.80p 83.60p 693,371
18/08/2025 78.00p 80.60p 76.20p 78.20p 538,398
15/08/2025 80.00p 80.00p 77.40p 78.60p 715,008
14/08/2025 78.00p 82.80p 73.60p 79.40p 1,211,106
13/08/2025 75.00p 78.80p 73.40p 76.20p 227,006
12/08/2025 78.00p 80.34p 73.60p 75.60p 781,699
11/08/2025 73.00p 83.00p 72.40p 80.60p 1,299,480
08/08/2025 69.00p 77.00p 66.20p 74.00p 1,221,081
07/08/2025 70.60p 71.00p 66.00p 66.80p 288,614
06/08/2025 71.00p 72.43p 68.20p 70.00p 516,880
05/08/2025 69.80p 74.86p 67.20p 71.00p 963,515
04/08/2025 70.40p 71.80p 65.21p 66.80p 621,599
01/08/2025 70.00p 72.80p 69.00p 69.60p 476,040
31/07/2025 71.00p 75.40p 70.40p 70.00p 49,548
30/07/2025 74.80p 75.60p 70.20p 73.00p 788,644
29/07/2025 75.00p 77.60p 70.39p 71.20p 1,015,571
28/07/2025 81.80p 83.60p 73.00p 75.00p 796,071
25/07/2025 81.00p 87.00p 78.60p 82.40p 342,978
24/07/2025 84.00p 85.00p 75.60p 81.40p 1,131,352
23/07/2025 91.00p 91.00p 81.45p 83.40p 486,439
22/07/2025 90.00p 93.00p 85.00p 85.00p 644,810
21/07/2025 87.00p 93.60p 83.80p 89.80p 1,876,837
18/07/2025 89.00p 89.67p 81.80p 85.80p 1,223,908
17/07/2025 82.00p 90.00p 78.20p 87.40p 1,401,297
16/07/2025 84.00p 84.00p 79.98p 80.20p 717,481
15/07/2025 81.60p 85.00p 78.60p 82.60p 1,413,253
14/07/2025 73.20p 83.00p 73.20p 80.00p 1,792,328
11/07/2025 74.00p 81.60p 73.20p 74.60p 1,465,497
10/07/2025 74.60p 77.00p 71.20p 74.00p 919,641
09/07/2025 67.80p 74.00p 64.38p 72.00p 1,591,516
08/07/2025 62.80p 68.00p 60.26p 64.20p 1,105,837
07/07/2025 61.00p 67.00p 59.60p 60.20p 570,894
04/07/2025 60.00p 61.60p 58.80p 61.00p 240,133
03/07/2025 57.00p 61.20p 56.80p 60.00p 700,271
02/07/2025 59.80p 60.20p 56.11p 57.00p 536,867
01/07/2025 61.00p 62.79p 58.00p 60.80p 693,438
30/06/2025 62.00p 63.60p 59.40p 60.60p 456,448
27/06/2025 63.60p 63.60p 59.20p 61.00p 145,806
26/06/2025 60.00p 63.80p 58.00p 61.00p 785,178
25/06/2025 63.60p 65.00p 58.00p 61.20p 1,226,985
24/06/2025 63.00p 66.00p 62.40p 63.60p 700,729
23/06/2025 68.00p 68.60p 62.00p 62.20p 1,306,227
20/06/2025 68.00p 70.80p 64.00p 65.00p 1,136,932
19/06/2025 60.40p 69.00p 60.40p 68.00p 2,397,543
18/06/2025 60.00p 63.00p 57.00p 62.00p 673,513
17/06/2025 61.00p 64.00p 58.00p 59.00p 1,442,576
16/06/2025 55.00p 62.00p 55.00p 60.80p 1,571,849
13/06/2025 50.40p 55.00p 49.00p 54.60p 705,289
12/06/2025 48.40p 50.95p 48.40p 50.40p 601,921
11/06/2025 52.20p 54.40p 48.00p 49.00p 1,204,766
10/06/2025 54.40p 57.00p 52.20p 52.20p 952,334
09/06/2025 57.00p 57.00p 51.63p 55.30p 1,178,519
06/06/2025 51.00p 56.60p 48.50p 54.00p 2,121,193
05/06/2025 43.00p 50.60p 41.10p 50.00p 2,022,165
04/06/2025 41.50p 43.90p 40.20p 42.20p 877,118
03/06/2025 41.00p 44.30p 39.20p 41.00p 2,660,500
02/06/2025 39.30p 40.80p 38.10p 40.00p 854,602
30/05/2025 36.70p 40.00p 36.70p 38.00p 1,040,334
29/05/2025 38.80p 38.90p 36.10p 36.10p 644,240
28/05/2025 35.90p 38.90p 35.50p 38.90p 769,621
27/05/2025 36.70p 36.90p 35.30p 35.50p 257,036
26/05/2025 37.00p 37.90p 35.20p 36.50p 585,200
23/05/2025 37.00p 37.90p 35.20p 36.50p 585,200
22/05/2025 36.00p 38.00p 36.00p 37.20p 259,689
21/05/2025 37.90p 38.00p 36.60p 37.80p 97,358
20/05/2025 40.90p 40.90p 37.00p 38.00p 515,200
19/05/2025 38.50p 40.90p 38.50p 39.00p 860,294
16/05/2025 38.00p 40.00p 36.44p 38.80p 658,896
15/05/2025 35.70p 38.00p 35.70p 38.00p 1,153,472
14/05/2025 36.70p 37.00p 35.60p 36.70p 665,327
13/05/2025 34.60p 37.00p 34.60p 37.00p 1,038,176
12/05/2025 35.40p 36.00p 33.00p 34.80p 855,913
09/05/2025 28.50p 36.00p 27.90p 34.80p 2,510,833
08/05/2025 29.40p 29.70p 26.60p 27.80p 761,034
07/05/2025 30.30p 31.54p 27.70p 28.50p 476,837
06/05/2025 31.40p 31.50p 28.70p 29.40p 743,360
05/05/2025 27.30p 31.30p 27.20p 30.80p 326,583
02/05/2025 27.30p 31.30p 27.20p 30.80p 326,583

Market data

Select a section