Free Trial

Pensana (PRE) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free PRE Stock Alerts
GBX 23.20
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsHeadlinesInsider Trades

Pensana Stock Price Performance

5 Day
Performance
-0.43%
1 Month
Performance
+9.43%
3 Month
Performance
-24.68%
6 Month
Performance
-18.74%
Year-To-Date
Performance
+6.91%
1 Year
Performance
-14.23%
Receive PRE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pensana and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

PRE Stock Chart for Saturday, May, 18, 2024

PRE Chart by TradingView

Pensana Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 23.30GBX 23
-1.29%		GBX 23.30GBX 22.60349,615 shs£66.42 million
05/16/2024GBX 23.65GBX 23.30
-1.48%		GBX 23.90GBX 23.10628,626 shs£67.28 million
05/15/2024GBX 23.73GBX 23.65
-0.32%		GBX 24GBX 23.42466,334 shs£68.29 million
05/14/2024GBX 23.30GBX 23.73
+1.82%		GBX 24.15GBX 22.301.21 million shs£68.51 million
05/13/2024GBX 23.30GBX 23.30GBX 24.05GBX 23.29668,244 shs£67.28 million
05/10/2024GBX 22.65GBX 23.30
+2.87%		GBX 23.79GBX 22.59685,697 shs£66.45 million
05/09/2024GBX 22.60GBX 22.65
+0.22%		GBX 23GBX 22.301.10 million shs£64.59 million
05/08/2024GBX 22.70GBX 22.60
-0.44%		GBX 23.50GBX 22.41221,346 shs£64.45 million
05/07/2024GBX 22.20GBX 22.70
+2.23%		GBX 23.40GBX 22.30975,173 shs£64.74 million
05/06/2024GBX 22.05GBX 22.20
+0.70%		GBX 23.40GBX 22484,281 shs£63.32 million
05/03/2024GBX 22.10GBX 22.05
-0.23%		GBX 23.36GBX 22411,777 shs£62.88 million
05/02/2024GBX 23.70GBX 22.10
-6.75%		GBX 23.20GBX 22265,850 shs£63.03 million
05/01/2024GBX 23.35GBX 23.70
+1.50%		GBX 24.61GBX 23.70222,548 shs£67.59 million
04/30/2024GBX 24.25GBX 23.35
-3.71%		GBX 24.40GBX 23.10584,917 shs£66.59 million
04/29/2024GBX 25.45GBX 24.25
-4.72%		GBX 25.50GBX 24.101.45 million shs£69.16 million
04/26/2024GBX 27GBX 25.45
-5.74%		GBX 26.30GBX 25.09350,418 shs£72.58 million
04/25/2024GBX 25.20GBX 27
+7.14%		GBX 28.50GBX 25.08910,645 shs£77.00 million
04/24/2024GBX 23.20GBX 25.20
+8.62%		GBX 26.43GBX 23.681.11 million shs£71.87 million
04/23/2024GBX 23.50GBX 23.20
-1.28%		GBX 24.40GBX 23.20856,836 shs£66.16 million
04/22/2024GBX 21.95GBX 23.50
+7.06%		GBX 23.50GBX 21.90989,704 shs£67.02 million
04/19/2024GBX 21.20GBX 21.90
+3.30%		GBX 22GBX 21.30783,691 shs£62.45 million
04/18/2024GBX 21.80GBX 21.20
-2.75%		GBX 22GBX 21.10737,776 shs£60.46 million
04/17/2024GBX 21.65GBX 21.80
+0.69%		GBX 22GBX 21.50513,423 shs£62.17 million
04/16/2024GBX 21.60GBX 21.65
+0.23%		GBX 22.50GBX 21.401.36 million shs£61.74 million
04/15/2024GBX 24.60GBX 21.60
-12.20%		GBX 25.29GBX 21.601.54 million shs£61.60 million
04/12/2024GBX 25.60GBX 25.10
-1.95%		GBX 25.50GBX 24.10627,593 shs£71.58 million
04/11/2024GBX 25.31GBX 25.60
+1.17%		GBX 26GBX 24.30526,152 shs£73.01 million
04/10/2024GBX 25.55GBX 25.31
-0.96%		GBX 25.90GBX 24.666,980 shs£72.17 million
04/09/2024GBX 25.90GBX 25.55
-1.35%		GBX 26.60GBX 25.25215,665 shs£72.86 million
04/08/2024GBX 25.05GBX 25.90
+3.39%		GBX 25.90GBX 24.10249,287 shs£73.86 million
04/05/2024GBX 25.60GBX 25.28
-1.25%		GBX 25.50GBX 24.50289,354 shs£72.10 million
04/04/2024GBX 25.55GBX 25.60
+0.20%		GBX 26.90GBX 25171,774 shs£73.01 million
04/03/2024GBX 25.05GBX 25.55
+2.00%		GBX 26.90GBX 25.10782,337 shs£72.86 million
04/02/2024GBX 23.40GBX 25.05
+7.05%		GBX 26GBX 21.52845,819 shs£71.44 million
04/01/2024GBX 23.40GBX 23.40GBX 25.50GBX 23188,990 shs£66.73 million
03/29/2024GBX 23.80GBX 23.40
-1.68%		GBX 25.50GBX 23188,990 shs£66.73 million
03/28/2024GBX 24.30GBX 23.80
-2.06%		GBX 25.10GBX 23188,990 shs£67.87 million
03/27/2024GBX 25.25GBX 24.30
-3.76%		GBX 26.90GBX 24.30284,781 shs£69.30 million
03/26/2024GBX 25.60GBX 25.25
-1.37%		GBX 26.30GBX 251.39 million shs£72.01 million
03/25/2024GBX 27.30GBX 25.60
-6.23%		GBX 27.11GBX 25.40325,755 shs£73.01 million
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
03/22/2024GBX 27.25GBX 27.12
-0.48%		GBX 28GBX 27.1061,581 shs£77.34 million
03/21/2024GBX 27.20GBX 27.25
+0.18%		GBX 28.90GBX 26.60591,765 shs£77.71 million
03/20/2024GBX 30.15GBX 27.20
-9.78%		GBX 30.10GBX 26.50209,726 shs£77.57 million
03/19/2024GBX 30.50GBX 30.15
-1.15%		GBX 31GBX 29.50523,306 shs£85.98 million
03/18/2024GBX 30.90GBX 30.50
-1.29%		GBX 31.60GBX 30.10599,616 shs£86.98 million
03/15/2024GBX 30GBX 30.50
+1.67%		GBX 32GBX 30755,331 shs£86.98 million
03/14/2024GBX 29.50GBX 30
+1.69%		GBX 30.80GBX 29.50551,327 shs£85.55 million
03/13/2024GBX 30GBX 29.50
-1.67%		GBX 30GBX 29.50519,124 shs£84.13 million
03/12/2024GBX 30GBX 30GBX 30GBX 29.35223,304 shs£85.55 million
03/11/2024GBX 30.15GBX 30
-0.50%		GBX 30.40GBX 29.30472,223 shs£85.55 million
03/08/2024GBX 30GBX 30.90
+3.00%		GBX 30.90GBX 29.27293,292 shs£88.12 million
03/07/2024GBX 30GBX 30GBX 30.90GBX 30297,791 shs£85.55 million
03/06/2024GBX 32.90GBX 30
-8.81%		GBX 32.90GBX 30214,066 shs£85.55 million
03/05/2024GBX 31.35GBX 32.90
+4.94%		GBX 33GBX 30616,663 shs£93.82 million
03/04/2024GBX 31.05GBX 31.35
+0.97%		GBX 32GBX 30596,769 shs£89.40 million
03/01/2024GBX 30.83GBX 31.05
+0.71%		GBX 31.90GBX 29.20169,275 shs£88.55 million
02/29/2024GBX 31GBX 30.83
-0.55%		GBX 31.90GBX 28.10359,167 shs£87.92 million
02/28/2024GBX 32.73GBX 31
-5.27%		GBX 34.90GBX 31633,023 shs£88.41 million
02/27/2024GBX 33.60GBX 32.73
-2.60%		GBX 34.20GBX 32.60282,934 shs£93.33 million
02/26/2024GBX 30.50GBX 33.60
+10.16%		GBX 35.50GBX 32.101.11 million shs£95.82 million
02/23/2024GBX 30GBX 31
+3.33%		GBX 31GBX 29.61305,862 shs£88.41 million
02/22/2024GBX 30.10GBX 30
-0.33%		GBX 31GBX 29.2691,856 shs£85.55 million
02/21/2024GBX 30.30GBX 30.10
-0.66%		GBX 31GBX 29.70303,825 shs£85.84 million
02/20/2024GBX 29.80GBX 30.30
+1.68%		GBX 31.21GBX 29.80943,867 shs£86.41 million
02/19/2024GBX 30.80GBX 29.80
-3.25%		GBX 30.88GBX 27.42745,235 shs£84.98 million

Related Companies:
This page (LON:PRE) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
4 Cryptos BETTER than Bitcoin
True Market Insiders