Pensana Rare Earths
(PRE)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
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
|
|
01/05/2025
|
29.00p
|
31.30p
|
27.00p
|
27.95p
|
533,651
|
|
30/04/2025
|
29.50p
|
30.90p
|
28.90p
|
28.90p
|
511,949
|
|
29/04/2025
|
31.80p
|
32.70p
|
29.00p
|
30.60p
|
551,436
|
|
28/04/2025
|
31.30p
|
33.20p
|
30.00p
|
31.00p
|
345,753
|
|
25/04/2025
|
31.10p
|
33.30p
|
31.10p
|
32.00p
|
465,909
|
|
24/04/2025
|
32.10p
|
34.20p
|
31.10p
|
32.00p
|
425,889
|
|
23/04/2025
|
35.70p
|
35.85p
|
33.00p
|
34.00p
|
580,054
|
|
22/04/2025
|
35.40p
|
36.80p
|
34.80p
|
35.70p
|
297,892
|
|
21/04/2025
|
37.00p
|
37.50p
|
35.00p
|
35.10p
|
1,367,828
|
|
18/04/2025
|
37.00p
|
37.50p
|
35.00p
|
35.10p
|
1,367,828
|
|
17/04/2025
|
37.00p
|
37.50p
|
35.00p
|
35.10p
|
844,105
|
|
16/04/2025
|
36.10p
|
37.40p
|
34.41p
|
37.00p
|
1,457,754
|
|
15/04/2025
|
37.20p
|
39.00p
|
36.00p
|
36.10p
|
1,126,903
|
|
14/04/2025
|
33.00p
|
38.00p
|
33.00p
|
38.00p
|
2,186,789
|
|
11/04/2025
|
33.00p
|
35.12p
|
33.00p
|
33.10p
|
774,644
|
|
10/04/2025
|
33.00p
|
36.60p
|
29.02p
|
33.00p
|
2,469,251
|
|
09/04/2025
|
28.00p
|
33.00p
|
26.60p
|
33.00p
|
957,842
|
|
08/04/2025
|
28.00p
|
29.62p
|
27.50p
|
28.20p
|
1,072,693
|
|
07/04/2025
|
24.90p
|
28.50p
|
23.50p
|
27.60p
|
2,335,915
|
|
04/04/2025
|
23.00p
|
26.00p
|
22.86p
|
25.20p
|
2,225,669
|
|
03/04/2025
|
22.40p
|
23.00p
|
22.32p
|
23.00p
|
985,746
|
|
02/04/2025
|
23.00p
|
24.72p
|
22.10p
|
22.40p
|
968,663
|
|
01/04/2025
|
22.40p
|
23.00p
|
22.20p
|
23.00p
|
717,681
|
|
31/03/2025
|
23.20p
|
23.90p
|
22.10p
|
22.10p
|
747,992
|
|
28/03/2025
|
24.20p
|
24.90p
|
22.60p
|
23.00p
|
1,144,752
|
|
27/03/2025
|
24.50p
|
24.50p
|
23.80p
|
24.50p
|
356,436
|
|
26/03/2025
|
24.30p
|
24.50p
|
23.60p
|
24.40p
|
650,356
|
|
25/03/2025
|
25.00p
|
25.00p
|
23.50p
|
24.20p
|
595,332
|
|
24/03/2025
|
25.80p
|
26.78p
|
24.90p
|
25.40p
|
969,137
|
|
21/03/2025
|
26.10p
|
30.00p
|
25.15p
|
25.80p
|
2,098,779
|
|
20/03/2025
|
30.00p
|
30.50p
|
26.50p
|
28.00p
|
1,685,978
|
|
19/03/2025
|
33.60p
|
35.00p
|
28.90p
|
30.00p
|
3,579,535
|
|
18/03/2025
|
29.00p
|
40.90p
|
29.00p
|
34.60p
|
5,059,282
|
|
17/03/2025
|
20.00p
|
27.90p
|
20.00p
|
27.90p
|
2,403,554
|
|
14/03/2025
|
17.40p
|
21.00p
|
17.10p
|
20.00p
|
1,224,710
|
|
13/03/2025
|
18.25p
|
18.25p
|
16.00p
|
16.00p
|
193,385
|
|
12/03/2025
|
17.15p
|
18.20p
|
17.00p
|
18.20p
|
1,527,686
|
|
11/03/2025
|
18.95p
|
19.57p
|
17.05p
|
17.05p
|
2,570,092
|
|
10/03/2025
|
18.25p
|
20.60p
|
18.20p
|
18.50p
|
786,355
|
|
07/03/2025
|
19.95p
|
20.80p
|
19.00p
|
19.40p
|
166,224
|
|
06/03/2025
|
19.50p
|
20.80p
|
19.35p
|
19.50p
|
304,761
|
|
05/03/2025
|
19.50p
|
20.00p
|
18.35p
|
19.10p
|
260,305
|
|
04/03/2025
|
19.50p
|
20.90p
|
19.00p
|
20.00p
|
338,860
|
|
03/03/2025
|
20.50p
|
21.00p
|
20.00p
|
20.00p
|
419,256
|
|
28/02/2025
|
20.40p
|
20.80p
|
19.55p
|
20.50p
|
678,256
|
|
27/02/2025
|
20.90p
|
20.90p
|
19.55p
|
20.80p
|
1,384,519
|
|
26/02/2025
|
20.50p
|
21.00p
|
19.25p
|
19.50p
|
687,893
|
|
25/02/2025
|
22.50p
|
23.50p
|
19.00p
|
20.00p
|
1,164,793
|
|
24/02/2025
|
22.70p
|
24.30p
|
21.99p
|
22.30p
|
958,555
|
|
21/02/2025
|
21.70p
|
23.90p
|
21.70p
|
22.20p
|
484,637
|
|
20/02/2025
|
23.00p
|
23.00p
|
22.00p
|
22.70p
|
203,663
|
|
19/02/2025
|
23.00p
|
23.40p
|
22.40p
|
22.70p
|
531,597
|
|
18/02/2025
|
23.00p
|
24.20p
|
22.60p
|
23.60p
|
1,910,732
|
|
17/02/2025
|
21.50p
|
24.00p
|
21.50p
|
24.00p
|
290,390
|
|
14/02/2025
|
22.90p
|
23.50p
|
22.00p
|
22.00p
|
661,988
|
|
13/02/2025
|
24.00p
|
25.90p
|
21.70p
|
23.00p
|
637,322
|
|
12/02/2025
|
24.00p
|
25.90p
|
24.00p
|
24.00p
|
267,703
|
|
11/02/2025
|
24.60p
|
25.00p
|
24.00p
|
24.00p
|
249,511
|
|
10/02/2025
|
26.50p
|
26.90p
|
24.60p
|
25.70p
|
336,084
|
|
07/02/2025
|
26.30p
|
26.50p
|
24.50p
|
24.50p
|
1,738,708
|
|
06/02/2025
|
26.00p
|
26.40p
|
24.95p
|
26.00p
|
436,498
|
|
05/02/2025
|
26.00p
|
26.30p
|
24.60p
|
26.00p
|
199,638
|
|
04/02/2025
|
26.00p
|
26.00p
|
24.60p
|
25.70p
|
472,152
|
|
03/02/2025
|
27.00p
|
27.00p
|
25.00p
|
25.70p
|
502,939
|
|
31/01/2025
|
25.00p
|
27.90p
|
25.00p
|
27.00p
|
307,839
|
|
30/01/2025
|
27.50p
|
27.50p
|
25.00p
|
25.00p
|
74,480
|
|
29/01/2025
|
27.50p
|
27.95p
|
26.10p
|
26.90p
|
1,396,032
|
|
28/01/2025
|
27.90p
|
27.90p
|
26.00p
|
27.50p
|
594,102
|
|
27/01/2025
|
29.70p
|
29.90p
|
26.10p
|
28.00p
|
462,284
|
|
24/01/2025
|
28.50p
|
30.00p
|
28.00p
|
29.70p
|
958,950
|
|
23/01/2025
|
25.00p
|
30.00p
|
24.10p
|
28.50p
|
1,465,781
|
|
22/01/2025
|
24.40p
|
25.30p
|
23.70p
|
25.00p
|
904,158
|
|
21/01/2025
|
23.00p
|
24.90p
|
23.00p
|
24.10p
|
290,188
|
|
20/01/2025
|
25.40p
|
25.50p
|
23.00p
|
23.00p
|
910,544
|
|
17/01/2025
|
24.00p
|
25.50p
|
23.50p
|
25.50p
|
1,125,586
|
|
16/01/2025
|
23.50p
|
24.40p
|
23.50p
|
23.50p
|
121,969
|
|
15/01/2025
|
26.60p
|
26.60p
|
23.50p
|
23.50p
|
308,766
|
|
14/01/2025
|
26.00p
|
26.80p
|
24.31p
|
26.00p
|
1,024,457
|
|
13/01/2025
|
27.00p
|
27.00p
|
25.02p
|
25.95p
|
722,226
|
|
10/01/2025
|
27.00p
|
27.00p
|
25.10p
|
27.00p
|
153,163
|
|
09/01/2025
|
26.10p
|
27.00p
|
26.00p
|
26.80p
|
257,410
|
|
08/01/2025
|
26.00p
|
27.00p
|
25.20p
|
25.20p
|
1,088,406
|
|
07/01/2025
|
25.00p
|
25.50p
|
24.10p
|
25.00p
|
136,562
|