Pembridge Resources PLC Recent Share Price (LSE:PERE)

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

Yahoo Finance (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Aug 2014	GBX	20.5	20.5	18	20.5	20.5	0.0 (0.0%)	752
31 Jul 2014	GBX	20.5	20.5	20.5	20.5	20.5	0.0 (0.0%)	0
30 Jul 2014	GBX	20.5	20.5	20.5	20.5	20.5	0.0 (0.0%)	0
29 Jul 2014	GBX	20.5	20.5	18	20.5	20.5	0.0 (0.0%)	386
28 Jul 2014	GBX	20.5	20.5	20.5	20.5	20.5	0.0 (0.0%)	0
25 Jul 2014	GBX	20.5	20.5	18.025	20.5	20.5	0.0 (0.0%)	38
24 Jul 2014	GBX	20.5	20.5	18	20.5	20.5	0.0 (0.0%)	576
23 Jul 2014	GBX	20.5	20.5	18	20.5	20.5	0.0 (0.0%)	72
22 Jul 2014	GBX	20.5	20.5	20.5	20.5	20.5	0.0 (0.0%)	0
21 Jul 2014	GBX	20.5	20.5	18	20.5	20.5	0.0 (0.0%)	989
18 Jul 2014	GBX	20.5	20.5	19	20.5	20.5	-0.5 (-2.38%)	5,000
17 Jul 2014	GBX	21	21	19	21	21	0.0 (0.0%)	215
16 Jul 2014	GBX	21	21	19.5	21	21	0.0 (0.0%)	5,000
15 Jul 2014	GBX	21	21	21	21	21	0.0 (0.0%)	0
14 Jul 2014	GBX	21	21	20	21	21	-1.5 (-6.67%)	15,000
11 Jul 2014	GBX	22.5	22.5	21	22.5	22.5	-1.5 (-6.25%)	8,946
10 Jul 2014	GBX	24	25	24	24	24	0.0 (0.0%)	2,500
9 Jul 2014	GBX	24	24	24	24	24	0.0 (0.0%)	0
8 Jul 2014	GBX	24	24	22	24	24	-0.5 (-2.04%)	6,106
7 Jul 2014	GBX	25	25.675	23.02	24.5	24.5	-0.5 (-2%)	489
4 Jul 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0
3 Jul 2014	GBX	25	25	23	25	25	0.0 (0.0%)	1,000
2 Jul 2014	GBX	25	25	23	25	25	0.0 (0.0%)	257
1 Jul 2014	GBX	25	25	23.02	25	25	0.0 (0.0%)	86
30 Jun 2014	GBX	25	25	23.002	25	25	0.0 (0.0%)	115
27 Jun 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0
26 Jun 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0
25 Jun 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0
24 Jun 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0
23 Jun 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0