Pensana Rare Earths Plc (PRE)

PRE
🏛️ Royaume-Uni →
135.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 46.50 46.50 44.43 44.50 0.1M
2022-12-29 44.26 45.45 44.00 44.80 0.1M
2022-12-28 44.99 45.50 44.00 44.75 0.1M
2022-12-23 46.94 47.20 44.50 44.50 0.1M
2022-12-22 46.98 46.99 45.00 46.18 0.0M
2022-12-21 46.95 47.45 44.55 45.25 0.3M
2022-12-20 45.00 47.25 44.00 44.63 0.1M
2022-12-19 45.05 47.45 44.00 45.00 0.1M
2022-12-16 46.00 47.45 43.96 46.75 0.2M
2022-12-15 45.00 46.04 44.04 45.50 0.1M
2022-12-14 49.90 49.90 44.00 44.05 0.3M
2022-12-13 48.00 49.00 46.20 47.63 0.1M
2022-12-12 50.00 50.10 46.70 47.33 0.2M
2022-12-09 48.00 50.20 47.55 49.90 0.0M
2022-12-08 50.00 50.10 47.58 48.75 0.0M
2022-12-07 50.00 50.10 47.00 50.00 0.2M
2022-12-06 47.05 50.00 47.05 50.00 0.0M
2022-12-05 50.10 50.10 47.00 49.00 0.4M
2022-12-02 50.10 50.10 47.99 49.15 0.1M
2022-12-01 51.50 51.90 46.00 49.00 0.8M
2022-11-30 54.55 54.90 49.05 50.80 0.4M
2022-11-29 54.03 54.90 53.06 53.50 0.1M
2022-11-28 54.50 55.00 53.50 54.00 0.2M
2022-11-25 54.70 55.00 53.67 54.25 0.1M
2022-11-24 54.90 55.00 54.00 54.55 0.1M
2022-11-23 54.50 55.17 53.50 54.50 0.2M
2022-11-22 53.50 54.90 53.20 53.20 0.0M
2022-11-21 54.00 54.90 53.10 54.00 0.1M
2022-11-18 53.15 55.15 53.15 54.50 0.5M
2022-11-17 54.75 54.75 51.00 53.55 0.8M
2022-11-16 57.80 63.00 53.60 54.00 0.9M
2022-11-15 55.42 57.90 54.70 54.90 0.5M
2022-11-14 58.00 58.00 54.57 56.00 0.1M
2022-11-11 57.90 58.80 56.10 56.50 0.3M
2022-11-10 58.00 58.00 56.60 57.00 0.1M
2022-11-09 56.60 59.80 56.60 57.00 0.3M
2022-11-08 56.10 61.50 56.10 57.95 0.8M
2022-11-07 57.69 57.90 56.10 57.00 0.2M
2022-11-04 60.06 60.06 56.00 56.00 0.3M
2022-11-03 58.00 61.00 58.00 60.00 0.1M
2022-11-02 59.90 66.10 59.90 59.90 0.3M
2022-11-01 60.00 60.90 56.36 58.20 0.2M
2022-10-31 59.95 60.00 56.94 57.50 0.2M
2022-10-28 60.00 62.49 59.50 60.55 0.3M
2022-10-27 66.70 66.70 62.00 62.00 0.1M
2022-10-26 62.61 66.90 62.61 65.35 0.2M
2022-10-25 65.35 66.90 61.10 62.25 0.1M
2022-10-24 69.16 69.70 63.48 65.25 0.2M
2022-10-21 69.95 70.00 68.40 68.40 0.1M
2022-10-20 69.80 70.00 69.10 69.50 0.0M
2022-10-19 69.10 70.90 68.79 70.05 0.2M
2022-10-18 71.00 73.29 70.00 71.00 0.2M
2022-10-17 69.00 70.50 69.00 69.90 0.1M
2022-10-14 69.00 70.00 69.00 69.00 0.1M
2022-10-13 71.00 71.00 69.00 69.50 0.2M
2022-10-12 70.00 71.70 69.00 69.00 0.2M
2022-10-11 71.00 75.00 67.50 69.00 0.5M
2022-10-10 61.90 70.90 60.23 68.70 0.7M
2022-10-07 58.10 60.90 58.10 60.00 0.0M
2022-10-06 59.70 60.90 58.10 59.00 0.1M
2022-10-05 60.80 62.40 59.64 60.70 0.4M
2022-10-04 57.14 61.00 56.10 60.00 0.2M
2022-10-03 54.40 57.34 52.10 56.70 0.3M
2022-09-30 50.90 54.30 49.05 54.30 0.4M
2022-09-29 47.40 51.40 46.55 51.40 0.4M
2022-09-28 45.00 49.70 41.73 48.53 0.6M
2022-09-27 42.88 45.00 41.05 45.00 0.1M
2022-09-26 44.50 45.00 42.00 44.00 0.3M
2022-09-23 48.80 48.80 43.13 44.40 0.2M
2022-09-22 48.40 49.45 46.00 46.55 0.2M
2022-09-21 49.00 49.95 48.10 48.95 0.1M
2022-09-20 51.00 51.80 49.00 49.00 0.2M
2022-09-16 50.25 51.90 49.00 49.85 0.2M
2022-09-15 47.95 51.90 47.85 50.43 0.1M
2022-09-14 49.46 49.95 45.14 47.08 0.4M
2022-09-13 52.40 54.78 47.20 47.20 0.3M
2022-09-12 50.00 54.90 50.00 52.40 0.3M
2022-09-09 53.40 56.80 50.15 51.00 0.3M
2022-09-08 52.00 57.02 50.91 54.10 0.5M
2022-09-07 50.00 52.00 47.49 51.00 0.2M
2022-09-06 48.00 50.00 47.68 50.00 0.2M
2022-09-05 48.00 49.95 47.05 49.80 0.4M
2022-09-02 46.55 49.50 45.51 47.00 0.2M
2022-09-01 47.05 48.95 43.20 47.90 0.4M
2022-08-31 48.50 50.90 47.00 47.00 0.3M
2022-08-30 52.00 52.15 49.05 49.05 0.2M
2022-08-26 54.00 54.40 49.00 52.00 0.3M
2022-08-25 50.00 53.00 50.00 51.00 0.2M
2022-08-24 50.50 51.79 48.00 49.60 0.5M
2022-08-23 54.70 54.80 50.00 50.50 0.7M
2022-08-22 59.40 59.40 52.10 53.50 0.3M
2022-08-19 59.00 59.40 57.10 58.55 0.1M
2022-08-18 55.20 60.00 55.20 58.90 0.2M
2022-08-17 60.00 60.00 55.20 56.75 0.3M
2022-08-16 58.71 59.90 57.10 57.10 0.4M
2022-08-15 60.00 63.40 57.50 59.00 0.3M
2022-08-12 63.00 63.30 59.00 59.60 0.3M
2022-08-11 62.93 63.50 61.10 62.20 0.3M
2022-08-10 61.90 61.90 59.10 60.45 0.1M
2022-08-09 63.00 63.00 60.50 60.50 0.2M
2022-08-08 62.18 63.50 60.50 62.80 0.1M
2022-08-05 63.00 65.90 62.00 64.10 0.1M
2022-08-04 69.90 69.90 60.05 61.05 0.1M
2022-08-03 66.00 69.90 65.00 65.20 0.1M
2022-08-02 68.10 70.70 66.17 66.95 0.2M
2022-08-01 66.00 70.90 66.00 69.40 0.1M
2022-07-29 69.76 71.00 66.00 66.00 0.1M
2022-07-28 70.40 72.00 66.10 68.45 0.2M
2022-07-27 72.00 72.00 68.10 70.25 0.0M
2022-07-26 70.00 72.00 67.80 71.05 0.2M
2022-07-25 70.20 73.70 67.80 68.90 0.1M
2022-07-22 65.00 73.80 65.00 73.80 0.5M
2022-07-21 63.10 65.52 61.10 64.70 0.2M
2022-07-20 59.90 67.00 59.90 65.70 0.2M
2022-07-19 60.00 61.90 58.00 61.00 0.1M
2022-07-18 60.00 61.00 59.10 60.00 0.1M
2022-07-15 60.00 61.73 58.20 59.55 0.1M
2022-07-14 61.00 62.90 59.78 61.05 0.1M
2022-07-13 59.90 62.00 57.29 61.85 0.1M
2022-07-12 58.30 60.00 56.10 59.10 0.1M
2022-07-11 62.00 62.00 56.10 59.20 0.1M
2022-07-08 61.00 63.40 60.50 62.55 0.1M
2022-07-07 58.00 64.10 58.00 61.50 0.4M
2022-07-06 55.20 59.18 55.20 57.60 0.1M
2022-07-05 58.00 58.00 55.20 56.00 0.3M
2022-07-04 58.90 58.90 55.10 56.50 0.1M
2022-07-01 58.90 59.00 56.10 59.00 0.1M
2022-06-30 56.00 60.00 54.10 59.00 0.3M
2022-06-29 64.00 64.50 55.50 55.50 0.2M
2022-06-28 60.00 71.00 60.00 65.00 0.3M
2022-06-27 56.70 62.00 55.10 61.05 0.2M
2022-06-24 54.10 56.90 54.10 54.30 0.2M
2022-06-23 56.00 57.98 52.36 55.00 0.3M
2022-06-22 63.89 64.80 56.50 57.80 0.2M
2022-06-21 64.60 65.90 62.10 63.65 0.1M
2022-06-20 64.00 65.90 63.10 65.00 0.1M
2022-06-17 62.10 65.90 62.10 62.70 0.1M
2022-06-16 66.10 69.90 63.27 62.50 0.2M
2022-06-15 69.50 70.00 67.80 67.90 0.1M
2022-06-14 70.00 70.00 67.00 69.10 0.1M
2022-06-13 74.10 78.60 65.90 69.20 0.5M
2022-06-10 80.00 80.00 74.70 75.80 0.2M
2022-06-09 81.90 81.90 77.10 79.00 0.2M
2022-06-08 79.10 82.00 79.00 82.00 0.2M
2022-06-07 81.80 81.90 77.25 79.50 0.2M
2022-06-06 80.00 81.90 77.10 81.00 0.3M
2022-06-01 79.05 83.90 77.00 77.00 0.2M
2022-05-31 79.10 81.00 78.50 79.05 0.3M
2022-05-30 83.00 86.00 78.60 78.60 0.3M
2022-05-27 78.80 82.90 78.10 78.60 0.1M
2022-05-26 80.60 83.00 78.25 78.80 0.5M
2022-05-25 83.50 86.50 79.13 80.60 0.4M
2022-05-24 83.40 85.00 81.40 81.40 0.1M
2022-05-23 82.00 86.90 81.57 84.00 0.5M
2022-05-20 79.80 82.00 77.06 81.10 0.2M
2022-05-19 80.00 80.00 77.10 79.90 0.1M
2022-05-18 79.72 80.71 77.20 78.00 0.1M
2022-05-17 80.00 80.00 77.10 78.00 0.1M
2022-05-16 80.00 80.00 76.10 80.00 0.1M
2022-05-13 81.00 82.00 77.00 77.00 0.3M
2022-05-12 81.50 83.02 77.30 80.00 0.3M
2022-05-11 78.00 86.05 76.77 84.00 0.2M
2022-05-10 74.90 76.90 72.24 76.40 0.2M
2022-05-09 77.00 80.00 72.10 75.00 0.2M
2022-05-06 81.40 83.82 77.00 77.00 0.1M
2022-05-05 83.00 86.16 81.60 82.80 0.2M
2022-05-04 82.90 85.90 80.00 83.00 0.3M
2022-05-03 81.00 83.00 80.00 82.00 0.4M
2022-04-29 76.50 80.80 72.10 80.30 0.1M
2022-04-28 75.46 77.40 73.10 73.40 0.3M
2022-04-27 80.00 82.00 74.25 75.00 0.2M
2022-04-26 79.00 81.80 78.50 80.00 0.4M
2022-04-25 83.00 83.00 77.80 82.00 0.2M
2022-04-22 79.00 81.80 77.55 79.70 0.3M
2022-04-21 80.00 80.94 77.00 77.00 0.2M
2022-04-20 76.10 81.82 76.10 80.30 0.3M
2022-04-19 80.00 81.90 77.10 79.00 0.3M
2022-04-14 81.00 81.00 76.40 76.40 0.3M
2022-04-13 76.10 81.00 76.10 80.00 0.6M
2022-04-12 77.40 82.40 76.10 80.00 0.5M
2022-04-11 82.00 84.76 77.51 80.00 0.3M
2022-04-08 83.00 86.00 79.10 86.00 0.2M
2022-04-07 81.00 86.78 81.00 82.00 0.2M
2022-04-06 86.00 89.80 81.00 84.70 0.4M
2022-04-05 89.00 92.90 86.00 90.00 0.3M
2022-04-04 84.00 92.61 83.70 90.00 0.5M
2022-04-01 79.00 85.90 78.95 84.00 0.4M
2022-03-31 78.00 81.17 75.21 79.60 0.3M
2022-03-30 78.00 78.00 75.00 76.00 0.4M
2022-03-29 77.40 81.00 74.00 76.90 0.2M
2022-03-28 82.00 82.00 77.20 77.40 0.3M
2022-03-25 77.80 81.60 75.20 80.00 0.6M
2022-03-24 76.00 77.60 75.00 76.00 0.4M
2022-03-23 76.00 80.00 75.00 76.00 0.2M
2022-03-22 77.80 82.00 76.46 77.40 0.6M
2022-03-21 74.00 79.00 74.00 74.50 0.3M
2022-03-18 77.00 79.80 74.20 74.60 0.2M
2022-03-17 70.00 78.00 70.00 78.00 0.5M
2022-03-16 65.20 77.00 65.00 73.00 1.6M
2022-03-15 67.40 69.80 60.20 64.00 0.2M
2022-03-14 69.00 72.35 67.40 67.40 0.2M
2022-03-11 71.60 72.60 69.20 69.90 0.3M
2022-03-10 74.00 74.00 69.00 70.40 0.6M
2022-03-09 74.20 74.80 69.40 72.40 0.2M
2022-03-08 57.00 74.00 55.60 74.00 0.7M
2022-03-07 57.00 58.20 48.70 55.00 0.9M
2022-03-04 61.00 64.00 53.20 55.40 0.5M
2022-03-03 62.00 66.60 60.31 61.10 0.5M
2022-03-02 65.34 65.34 61.08 62.40 0.5M
2022-03-01 69.82 71.00 65.00 67.00 0.3M
2022-02-28 74.20 74.20 66.40 67.20 0.4M
2022-02-25 70.35 74.00 68.40 74.00 0.2M
2022-02-24 73.99 74.13 69.00 72.00 0.3M
2022-02-23 75.00 76.80 73.09 76.00 0.2M
2022-02-22 72.20 75.80 69.49 72.60 0.5M
2022-02-21 78.20 82.00 72.00 72.00 0.2M
2022-02-18 76.20 83.80 76.20 80.00 0.5M
2022-02-17 71.00 78.18 69.00 76.20 1.0M
2022-02-16 75.00 78.80 71.60 74.00 0.3M
2022-02-15 73.40 78.80 71.20 75.00 0.5M
2022-02-14 78.00 78.00 72.38 72.80 0.4M
2022-02-11 77.00 77.71 75.03 77.00 0.2M
2022-02-10 81.00 82.00 77.00 77.00 0.5M
2022-02-09 79.20 82.80 79.20 81.00 0.2M
2022-02-08 78.59 82.80 78.59 80.60 0.3M
2022-02-07 80.85 82.00 78.20 81.60 0.8M
2022-02-04 83.50 83.80 80.00 80.00 0.1M
2022-02-03 82.20 84.00 81.00 81.50 0.2M
2022-02-02 80.20 85.80 80.20 84.40 0.3M
2022-02-01 84.20 86.20 81.44 82.00 0.4M
2022-01-31 83.00 87.00 80.20 80.20 0.2M
2022-01-28 84.00 87.00 80.40 81.60 0.3M
2022-01-27 80.00 83.80 78.20 83.80 0.4M
2022-01-26 83.40 83.60 79.00 82.00 0.5M
2022-01-25 86.80 88.40 78.00 80.00 0.9M
2022-01-24 95.00 95.00 76.74 83.00 1.2M
2022-01-21 97.00 99.00 89.91 92.00 0.5M
2022-01-20 94.80 101.12 94.30 99.40 0.4M
2022-01-19 93.82 94.80 88.20 94.20 0.5M
2022-01-18 93.17 94.80 88.80 94.00 0.4M
2022-01-17 86.20 94.20 83.20 92.00 1.6M
2022-01-14 85.20 86.40 83.40 85.80 0.2M
2022-01-13 91.80 91.80 86.00 87.00 0.1M
2022-01-12 89.46 89.80 86.20 88.00 0.2M
2022-01-11 89.40 90.60 86.00 88.20 0.5M
2022-01-10 93.20 93.60 88.00 88.00 0.2M
2022-01-07 93.00 99.20 90.00 92.10 0.3M
2022-01-06 99.20 99.20 93.00 95.20 0.5M
2022-01-05 93.00 99.20 93.00 98.00 0.3M
2022-01-04 98.80 102.99 92.20 93.00 0.9M