ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

PRE Pensana Plc

23.40
-1.55 (-6.21%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Pensana Plc PRE London Ordinary Share
  Price Change Price Change % Share Price Last Trade
-1.55 -6.21% 23.40 11:35:08
Open Price Low Price High Price Close Price Previous Close
25.00 23.10 25.00 23.40 24.95
more quote information »
Industry Sector
ALTERNATIVE ENERGY

PRE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.9028.9023.1025.86531,170-5.50-19.03%
1 Month30.0033.0023.1029.12468,858-6.60-22.00%
3 Months21.7035.5019.0527.59461,1321.707.83%
6 Months32.9035.5019.0527.13379,893-9.50-28.88%
1 Year61.5061.5014.5027.48640,625-38.10-61.95%
3 Years174.00185.0014.5061.27480,243-150.60-86.55%
5 Years17.50205.0014.5065.94512,2905.9033.71%

PRE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 24.95 -0.50 -1.96% 25.00 25.90 24.30 284,781
Mar 26 2024 25.45 -0.15 -0.59% 25.40 25.60 25.00 1,391,966
Mar 25 2024 25.60 -1.70 -6.23% 27.10 27.10 25.40 325,755
Mar 22 2024 27.30 0.05 0.18% 27.10 27.30 27.10 61,581
Mar 21 2024 27.25 -0.30 -1.09% 28.90 28.90 27.25 591,765
Mar 20 2024 27.55 -2.60 -8.62% 30.10 30.10 26.50 209,726
Mar 19 2024 30.15 -0.25 -0.82% 30.00 31.00 29.50 527,206
Mar 18 2024 30.40 -0.50 -1.62% 30.10 30.50 30.10 599,619
Mar 15 2024 30.90 0.80 2.66% 30.10 31.00 30.00 755,331
Mar 14 2024 30.10 0.60 2.03% 29.60 30.80 29.50 666,327
Mar 13 2024 29.50 -0.30 -1.01% 29.50 30.00 29.50 519,124
Mar 12 2024 29.80 0.20 0.68% 29.50 30.00 29.50 223,604
Mar 11 2024 29.60 -0.55 -1.82% 29.50 30.40 29.30 522,223
Mar 08 2024 30.15 0.15 0.50% 30.00 30.70 29.30 293,299
Mar 07 2024 30.00 -0.45 -1.48% 30.90 30.90 30.00 298,000
Mar 06 2024 30.45 -1.95 -6.02% 32.90 32.90 30.00 214,066
Mar 05 2024 32.40 2.40 8.00% 30.00 33.00 30.00 766,913
Mar 04 2024 30.00 -1.05 -3.38% 32.00 32.00 30.00 596,769
Mar 01 2024 31.05 -0.40 -1.27% 31.90 31.90 29.20 169,937
Feb 29 2024 31.45 0.45 1.45% 30.00 31.45 28.10 359,167
Feb 28 2024 31.00 -1.90 -5.78% 34.50 34.50 31.00 633,029
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock