Pembridge Resources PLC Recent Share Price (LSE:PERE)

LSE:PERE - Pembridge Resources PLC Pembridge Resources PLC
Sector: Materials, Industry: Diversified Metals & Mining

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Oct 2014	GBX	16.5	17.9	14.0341	16.5	16.5	0.0 (0.0%)	19,937
24 Oct 2014	GBX	16.5	16.5	16.5	16.5	16.5	0.0 (0.0%)	0
23 Oct 2014	GBX	16.5	16.5	16.5	16.5	16.5	0.0 (0.0%)	0
22 Oct 2014	GBX	16.5	16.5	16.5	16.5	16.5	0.0 (0.0%)	0
21 Oct 2014	GBX	16.5	16.5	14.05	16.5	16.5	0.0 (0.0%)	28
20 Oct 2014	GBX	16.5	16.5	15	16.5	16.5	-0.5 (-2.94%)	5,000
17 Oct 2014	GBX	17	17	15	17	17	-0.5 (-2.86%)	5,136
16 Oct 2014	GBX	17.5	17.5	15	17.5	17.5	-0.5 (-2.78%)	1,526
15 Oct 2014	GBX	18	18	18	18	18	0.0 (0.0%)	0
14 Oct 2014	GBX	18	18	18	18	18	0.0 (0.0%)	0
13 Oct 2014	GBX	18	18	16.06	18	18	-1 (-5.26%)	371
10 Oct 2014	GBX	19	19	19	19	19	0.0 (0.0%)	0
9 Oct 2014	GBX	19	19	19	19	19	0.0 (0.0%)	0
8 Oct 2014	GBX	19	19	19	19	19	0.0 (0.0%)	0
7 Oct 2014	GBX	19	19	19	19	19	0.0 (0.0%)	0
6 Oct 2014	GBX	19	19	19	19	19	0.0 (0.0%)	0
3 Oct 2014	GBX	19	19	19	19	19	0.0 (0.0%)	0
2 Oct 2014	GBX	19	19	19	19	19	0.0 (0.0%)	0
1 Oct 2014	GBX	19	19	19	19	19	0.0 (0.0%)	0
30 Sep 2014	GBX	19	19	19	19	19	0.0 (0.0%)	0
29 Sep 2014	GBX	19	19	19	19	19	+1 (+5.56%)	0
26 Sep 2014	GBX	18	18	18	18	18	0.0 (0.0%)	0
25 Sep 2014	GBX	18	18.7	18	18	18	0.0 (0.0%)	957
24 Sep 2014	GBX	18	18	18	18	18	0.0 (0.0%)	0
23 Sep 2014	GBX	18	18	18	18	18	-0.5 (-2.70%)	0
22 Sep 2014	GBX	18.5	18.5	16.05	18.5	18.5	0.0 (0.0%)	96
19 Sep 2014	GBX	18.5	18.5	17	18.5	18.5	-0.5 (-2.63%)	4,756
18 Sep 2014	GBX	19	19	17	19	19	0.0 (0.0%)	266
17 Sep 2014	GBX	19	19	17	19	19	0.0 (0.0%)	712
16 Sep 2014	GBX	19	19	17	19	19	0.0 (0.0%)	399