Pensana Rare Earths Plc Recent Share Price (LSE:PRE)

LSE:PRE - Pensana PLC Pensana Rare Earths Plc
Sector: Materials, Industry: Diversified Metals & Mining

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Dec 2001	GBX	10.3	10.3	9.15	9.75	9.75	0.0 (0.0%)	14,515
24 Dec 2001	GBX	10.35	10.35	9.15	9.75	9.75	0.0 (0.0%)	41,449
21 Dec 2001	GBX	9	10.5	9	9.75	9.75	0.0 (0.0%)	92,824
20 Dec 2001	GBX	9.75	10.32	8	9.75	9.75	-1 (-9.30%)	1,057,127
19 Dec 2001	GBX	10.15	11.3	10.15	10.75	10.75	0.0 (0.0%)	32,403
18 Dec 2001	GBX	11	11.3	10.75	10.75	10.75	0.0 (0.0%)	56,465
17 Dec 2001	GBX	10	10.75	10	10.75	10.75	0.0 (0.0%)	2,500
14 Dec 2001	GBX	10	11.3	10	10.75	10.75	0.0 (0.0%)	26,646
13 Dec 2001	GBX	11.3	11.35	10.15	10.75	10.75	0.0 (0.0%)	31,305
12 Dec 2001	GBX	10.65	11.3	10.5	10.75	10.75	-0.5 (-4.44%)	142,055
11 Dec 2001	GBX	11.8	11.8	10.65	11.25	11.25	0.0 (0.0%)	58,236
10 Dec 2001	GBX	10.5	11.25	10.5	11.25	11.25	0.0 (0.0%)	11,450
7 Dec 2001	GBX	10.65	11.8	10.65	11.25	11.25	0.0 (0.0%)	127,771
6 Dec 2001	GBX	10.65	12	10.65	11.25	11.25	0.0 (0.0%)	48,238
5 Dec 2001	GBX	11.595	12	10.5	11.25	11.25	0.0 (0.0%)	260,524
4 Dec 2001	GBX	11.7	11.7	10	11.25	11.25	0.0 (0.0%)	136,103
3 Dec 2001	GBX	10.5	12	10.5	11.25	11.25	0.0 (0.0%)	750,444
30 Nov 2001	GBX	11.5	12	10.5	11.25	11.25	0.0 (0.0%)	362,419
29 Nov 2001	GBX	11.75	11.75	10.5	11.25	11.25	-0.25 (-2.17%)	71,344
28 Nov 2001	GBX	11	11.75	11	11.5	11.5	0.0 (0.0%)	109,317
27 Nov 2001	GBX	12	12	11.2	11.5	11.5	0.0 (0.0%)	22,900
26 Nov 2001	GBX	11.75	11.75	11	11.5	11.5	0.0 (0.0%)	67,381
23 Nov 2001	GBX	11.875	12	11	11.5	11.5	0.0 (0.0%)	86,857
22 Nov 2001	GBX	11	12.3	11	11.5	11.5	0.0 (0.0%)	116,911
21 Nov 2001	GBX	11	12	11	11.5	11.5	0.0 (0.0%)	32,855
20 Nov 2001	GBX	12.4	12.4	11	11.5	11.5	-0.5 (-4.17%)	202,266
19 Nov 2001	GBX	11.5	12.5	11.5	12	12	-0.5 (-4%)	302,531
16 Nov 2001	GBX	11.5	13	11.5	12.5	12.5	+0.25 (+2.04%)	83,700
15 Nov 2001	GBX	13	13	11.5	12.25	12.25	0.0 (0.0%)	48,960
14 Nov 2001	GBX	13	13	11.5	12.25	12.25	0.0 (0.0%)	14,180

Unicorn Response |