tiprankstipranks
Trending News
More News >
Pensana Rare Earths PLC (GB:PRE)
LSE:PRE
UK Market

Pensana Rare Earths PLC (PRE) Historical Prices

Compare
20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
52.20
54.40
48.00
49.00
49.00
-6.13%
1,204,789
1.04
Jun 10, 2025
54.40
57.00
52.20
52.20
52.20
-5.61%
952,370
0.83
Jun 09, 2025
57.00
57.00
51.63
55.30
55.30
+2.41%
1,178,687
1.04
Jun 06, 2025
51.00
56.60
48.50
54.00
54.00
+8.00%
2,127,186
1.92
Jun 05, 2025
43.00
50.60
41.10
50.00
50.00
+18.48%
2,072,164
1.92
Jun 04, 2025
41.50
43.90
40.20
42.20
42.20
+2.93%
877,120
0.82
Jun 03, 2025
41.00
44.30
39.20
41.00
41.00
+2.50%
2,660,544
2.56
Jun 02, 2025
39.30
40.80
38.10
40.00
40.00
+5.26%
854,600
0.81
May 30, 2025
36.70
40.00
36.70
38.00
38.00
+5.26%
1,040,332
1.00
May 29, 2025
38.80
38.90
36.10
36.10
36.10
-7.20%
644,238
0.61
May 28, 2025
35.90
38.90
35.50
38.90
38.90
+9.58%
769,621
0.73
May 27, 2025
36.70
36.90
35.30
35.50
35.50
-2.74%
257,034
0.24
May 23, 2025
37.00
37.90
35.20
36.50
36.50
-1.88%
585,200
0.56
May 22, 2025
36.00
38.00
36.00
37.20
37.20
-1.59%
259,690
0.24
May 21, 2025
37.90
38.00
36.60
37.80
37.80
-0.53%
97,361
0.09
May 20, 2025
40.90
40.90
37.00
38.00
38.00
-2.56%
515,201
0.47
May 19, 2025
38.50
40.90
38.50
39.00
39.00
+0.52%
860,293
0.79
May 16, 2025
38.00
40.00
36.44
38.80
38.80
+2.11%
758,993
0.70
May 15, 2025
35.70
38.00
35.70
38.00
38.00
+3.54%
1,153,471
1.08
May 14, 2025
36.70
37.00
35.60
36.70
36.70
-0.81%
665,326
0.63
May 13, 2025
34.60
37.00
34.60
37.00
37.00
+6.32%
1,038,178
0.98
May 12, 2025
35.40
36.00
33.00
34.80
34.80
0.00%
855,912
0.80
May 09, 2025
28.50
36.00
27.90
34.80
34.80
+25.18%
2,510,831
2.42
May 08, 2025
29.40
29.70
26.60
27.80
27.80
-2.46%
761,034
0.74
May 07, 2025
30.30
31.54
27.70
28.50
28.50
-3.06%
476,837
0.45
May 06, 2025
31.40
31.50
28.70
29.40
29.40
-4.55%
743,361
0.71
May 02, 2025
27.30
31.30
27.20
30.80
30.80
+10.20%
326,582
0.31
May 01, 2025
29.00
31.30
27.00
27.95
27.95
-3.29%
533,651
0.51
Apr 30, 2025
29.50
30.90
28.90
28.90
28.90
-5.56%
511,948
0.49
Apr 29, 2025
31.80
32.70
29.00
30.60
30.60
-1.29%
551,437
0.52
Apr 28, 2025
31.30
33.20
30.00
31.00
31.00
-3.13%
345,754
0.33
Apr 25, 2025
31.10
33.30
31.10
32.00
32.00
0.00%
465,909
0.44
Apr 24, 2025
32.10
34.20
31.10
32.00
32.00
-5.88%
425,889
0.39
Apr 23, 2025
35.70
35.85
33.00
34.00
34.00
-4.76%
580,054
0.53
Apr 22, 2025
35.40
36.80
34.80
35.70
35.70
+1.71%
297,893
0.27
Apr 17, 2025
37.00
37.50
35.00
35.10
35.10
-5.14%
1,367,827
1.26
Apr 16, 2025
36.10
37.40
34.41
37.00
37.00
+2.49%
1,457,754
1.35
Apr 15, 2025
37.20
39.00
36.00
36.10
36.10
-5.00%
1,126,899
1.06
Apr 14, 2025
33.00
38.00
33.00
38.00
38.00
+14.80%
2,187,159
2.12
Apr 11, 2025
33.00
35.12
33.00
33.10
33.10
+0.30%
861,668
0.83
Apr 10, 2025
33.00
36.60
29.02
33.00
33.00
0.00%
2,469,966
2.46
Apr 09, 2025
28.00
33.00
26.60
33.00
33.00
+17.02%
957,842
0.96
Apr 08, 2025
28.00
29.62
27.50
28.20
28.20
+2.17%
1,072,691
1.09
Apr 07, 2025
24.90
28.50
23.50
27.60
27.60
+9.52%
2,335,915
2.42
Apr 04, 2025
23.00
26.00
22.86
25.20
25.20
+9.57%
2,225,728
2.39
Apr 03, 2025
22.40
23.00
22.32
23.00
23.00
+2.68%
985,747
1.07
Apr 02, 2025
23.00
24.72
22.10
22.40
22.40
-2.61%
968,664
1.05
Apr 01, 2025
22.40
23.00
22.20
23.00
23.00
+4.07%
717,684
0.77
Mar 31, 2025
23.20
23.90
22.10
22.10
22.10
-3.91%
747,993
0.81
Mar 28, 2025
24.20
24.90
22.60
23.00
23.00
-6.12%
1,148,648
1.27
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis