6.60p-0.40 (-5.71%)01 Mar 2021, 09:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pembridge Resources PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 20217.25p7.35p6.60p7.00p255,599
Feb 25, 20216.75p7.99p6.52p7.50p1,500,672
Feb 24, 20216.25p7.00p6.40p6.52p191,258
Feb 23, 20216.00p6.50p6.25p6.25p133,273
Feb 22, 20215.75p6.43p5.60p6.00p159,547
Feb 19, 20215.75p6.00p5.05p5.75p783,497
Feb 18, 20215.25p6.00p5.47p5.75p543,858
Feb 17, 20215.75p5.50p5.25p5.25p274,607
Feb 16, 20215.75p5.90p5.25p5.75p85,770
Feb 15, 20215.75p5.96p5.55p5.75p120,773
Feb 12, 20215.75p5.55p5.55p5.75p4,421
Feb 11, 20215.60p5.96p5.55p5.75p310,000
Feb 10, 20215.60p5.50p5.22p5.60p8,910
Feb 9, 20215.60p5.50p5.20p5.60p560,607
Feb 8, 20215.50p5.65p5.00p5.60p238,623
Feb 5, 20215.25p5.35p5.04p5.25p94,850
Feb 4, 20215.25p5.30p5.30p5.30p6,728
Feb 3, 20215.25p5.33p5.08p5.22p146,782
Feb 1, 20215.40p5.37p5.18p5.25p310,000
Jan 29, 20215.40p5.68p5.20p5.40p46,824
Jan 28, 20215.75p5.63p5.15p5.40p348,150
Jan 27, 20216.00p6.10p5.51p5.75p250,290
Jan 25, 20216.25p6.44p5.99p6.25p144,038
Jan 22, 20216.25p6.03p6.03p6.25p30,116
Jan 21, 20216.25p6.25p6.03p6.25p59,143
Jan 20, 20216.50p6.10p6.01p6.25p28,890
Jan 19, 20216.50p6.84p6.05p6.50p444,034
Jan 18, 20216.25p6.69p5.50p6.50p709,454
Jan 15, 20216.25p6.20p6.00p6.25p121,668
Jan 14, 20216.25p6.50p6.00p6.16p294,434
Jan 13, 20215.85p6.50p6.00p6.25p218,892
Jan 12, 20215.50p6.00p5.60p5.85p320,500
Jan 11, 20215.00p5.90p5.00p5.50p272,146
Jan 8, 20215.00p5.40p4.63p5.00p884,109
Jan 7, 20215.25p5.95p5.00p5.50p885,592
Jan 6, 20215.08p5.47p5.03p5.25p594,675
Jan 5, 20215.20p5.20p5.00p5.08p235,001
Jan 4, 20215.20p5.36p5.00p5.20p34,730
Dec 31, 20205.25p5.29p5.05p5.20p56,753
Dec 30, 20205.25p5.29p4.67p5.00p142,278
Dec 24, 20205.25p5.50p5.00p5.25p35,225
Dec 23, 20205.25p5.37p5.00p5.25p36,000
Dec 22, 20205.25p5.39p5.00p5.25p20,778
Dec 18, 20205.50p5.40p5.00p5.25p31,657
Dec 17, 20205.50p5.08p5.00p5.50p157,318
Dec 16, 20205.50p5.63p5.00p5.50p501
Dec 15, 20205.75p5.25p5.00p5.50p111,448
Dec 14, 20205.75p5.55p5.55p5.75p15,000
Dec 11, 20205.75p5.77p5.46p5.75p86,224
Dec 10, 20205.75p6.00p5.50p5.75p33,717
Showing 1 to 50 of 233