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
8 May 2014	GBX	25	25.34	24	24.5	24.5	-0.5 (-2%)	6,341
7 May 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0
6 May 2014	GBX	25	25	24	25	25	0.0 (0.0%)	194
2 May 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0
1 May 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0
30 Apr 2014	GBX	25	25	24	25	25	0.0 (0.0%)	237
29 Apr 2014	GBX	25	25	24	25	25	0.0 (0.0%)	43
28 Apr 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0
25 Apr 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0
24 Apr 2014	GBX	25	25.5	25	25	25	0.0 (0.0%)	7,757
23 Apr 2014	GBX	25	25	25	25	25	-0.5 (-1.96%)	0
22 Apr 2014	GBX	25.5	26	25.5	25.5	25.5	0.0 (0.0%)	24,216
17 Apr 2014	GBX	25.5	25.5	24	25.5	25.5	-0.5 (-1.92%)	14,000
16 Apr 2014	GBX	26	26	26	26	26	0.0 (0.0%)	0
15 Apr 2014	GBX	26	26.5	26	26	26	+1 (+4%)	17,500
14 Apr 2014	GBX	25	25	23	25	25	0.0 (0.0%)	118
11 Apr 2014	GBX	25	25	23	25	25	0.0 (0.0%)	193
10 Apr 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0
9 Apr 2014	GBX	25	25	23	25	25	0.0 (0.0%)	16
8 Apr 2014	GBX	25	25	25	25	25	0.0 (0.0%)	0
7 Apr 2014	GBX	25	26	25	25	25	+0.5 (+2.04%)	2,203
4 Apr 2014	GBX	24.5	24.5	22	24.5	24.5	0.0 (0.0%)	943
3 Apr 2014	GBX	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	0
2 Apr 2014	GBX	24.5	24.5	24.5	24.5	24.5	0.0 (0.0%)	0
1 Apr 2014	GBX	25.5	27	22	24.5	24.5	-1 (-3.92%)	7,687
31 Mar 2014	GBX	25.5	25.5	24	25.5	25.5	-0.5 (-1.92%)	89
28 Mar 2014	GBX	26	26	26	26	26	0.0 (0.0%)	0
27 Mar 2014	GBX	26	26	26	26	26	0.0 (0.0%)	0
26 Mar 2014	GBX	26	27.2	26	26	26	0.0 (0.0%)	2
25 Mar 2014	GBX	26	26	24.5	26	26	0.0 (0.0%)	95