XLON:PRE
Pensana Plc Stock Price (Quote)
£22.59
-0.360 (-1.57%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 PRE.L stock ended at £22.59. This is 1.57% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.79% from a day low at £22.43 to a day high of £23.50. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £23.50 | £23.50 | £22.43 | £22.59 | 120 786 |
| May 07, 2024 | £23.15 | £23.40 | £22.30 | £22.95 | 757 022 |
| May 03, 2024 | £23.36 | £23.40 | £22.00 | £22.05 | 414 114 |
| May 02, 2024 | £24.10 | £24.10 | £22.00 | £22.10 | 265 850 |
| May 01, 2024 | £24.80 | £24.90 | £23.70 | £23.70 | 223 373 |
| Apr 30, 2024 | £24.00 | £24.40 | £23.10 | £23.35 | 585 554 |
| Apr 29, 2024 | £25.00 | £25.84 | £24.10 | £24.40 | 1 453 366 |
| Apr 26, 2024 | £26.10 | £26.30 | £25.09 | £25.45 | 352 023 |
| Apr 25, 2024 | £25.08 | £28.50 | £25.08 | £27.00 | 910 917 |
| Apr 24, 2024 | £24.50 | £26.50 | £23.20 | £25.20 | 1 114 862 |
| Apr 23, 2024 | £24.00 | £24.40 | £23.10 | £23.20 | 859 561 |
| Apr 22, 2024 | £22.00 | £23.60 | £21.90 | £23.60 | 900 136 |
| Apr 19, 2024 | £21.90 | £22.00 | £21.10 | £21.95 | 795 047 |
| Apr 18, 2024 | £22.00 | £22.00 | £21.10 | £21.55 | 346 705 |
| Apr 17, 2024 | £21.90 | £22.00 | £21.40 | £21.80 | 521 600 |
| Apr 16, 2024 | £22.00 | £22.90 | £21.40 | £21.65 | 1 728 375 |
| Apr 15, 2024 | £25.42 | £25.42 | £21.60 | £22.90 | 2 023 175 |
| Apr 12, 2024 | £25.50 | £25.50 | £24.10 | £25.10 | 628 193 |
| Apr 11, 2024 | £25.40 | £26.00 | £24.30 | £24.95 | 526 152 |
| Apr 10, 2024 | £24.66 | £25.90 | £24.10 | £25.50 | 39 769 |
| Apr 09, 2024 | £26.40 | £26.60 | £25.10 | £25.55 | 216 171 |
| Apr 08, 2024 | £25.90 | £26.60 | £24.10 | £25.90 | 249 287 |
| Apr 05, 2024 | £25.00 | £25.90 | £24.50 | £25.05 | 289 354 |
| Apr 04, 2024 | £25.10 | £26.90 | £25.00 | £25.30 | 171 951 |
| Apr 03, 2024 | £26.50 | £26.90 | £25.10 | £25.55 | 825 493 |
