Pensana Plc PRE
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 44,60+2,80 (+%6,70)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 44,60 | +%6,70 | GBp 43,85 | GBp 46,00 | GBp 42,40 | 949,74K |
| 2026-09-30 | GBp 41,80 | +%2,70 | GBp 40,50 | GBp 43,10 | GBp 39,55 | 1,12M |
| 2026-09-29 | GBp 40,70 | -%9,56 | GBp 44,00 | GBp 45,40 | GBp 40,10 | 645,09K |
| 2026-09-28 | GBp 45,00 | -%1,64 | GBp 47,00 | GBp 47,00 | GBp 39,70 | 2,64M |
| 2026-09-25 | GBp 45,75 | -%24,00 | GBp 53,60 | GBp 57,00 | GBp 44,00 | 3,81M |
| 2026-09-24 | GBp 60,20 | -%2,11 | GBp 60,10 | GBp 62,40 | GBp 59,30 | 483,96K |
| 2026-09-23 | GBp 61,50 | -%0,81 | GBp 61,20 | GBp 63,70 | GBp 60,09 | 393,94K |
| 2026-09-22 | GBp 62,00 | +%0,81 | GBp 62,80 | GBp 64,40 | GBp 60,20 | 530,15K |
| 2026-09-21 | GBp 61,50 | -%3,00 | GBp 65,10 | GBp 66,90 | GBp 60,70 | 589,30K |
| 2026-09-18 | GBp 63,40 | -%1,86 | GBp 64,00 | GBp 68,00 | GBp 62,00 | 979,10K |
| 2026-09-17 | GBp 64,60 | +%0,94 | GBp 64,00 | GBp 67,50 | GBp 64,00 | 329,27K |
| 2026-09-16 | GBp 64,00 | -%1,69 | GBp 67,20 | GBp 67,20 | GBp 63,30 | 750,16K |
| 2026-09-15 | GBp 65,10 | -%2,98 | GBp 65,90 | GBp 66,50 | GBp 63,10 | 199,82K |
| 2026-09-14 | GBp 67,10 | +%6,85 | GBp 62,50 | GBp 68,40 | GBp 61,60 | 508,69K |
| 2026-09-11 | GBp 62,80 | -%3,38 | GBp 64,00 | GBp 66,10 | GBp 62,10 | 456,06K |
| 2026-09-10 | GBp 65,00 | -%2,11 | GBp 67,00 | GBp 70,10 | GBp 64,70 | 238,56K |
| 2026-09-09 | GBp 66,40 | -%3,35 | GBp 69,50 | GBp 69,50 | GBp 66,10 | 256,87K |
| 2026-09-08 | GBp 68,70 | -%2,28 | GBp 70,00 | GBp 71,00 | GBp 67,10 | 318,19K |
| 2026-09-07 | GBp 70,30 | +%0,86 | GBp 70,00 | GBp 74,90 | GBp 68,70 | 578,11K |
| 2026-09-04 | GBp 69,70 | -%0,43 | GBp 72,80 | GBp 72,80 | GBp 67,60 | 106,05K |
| 2026-09-03 | GBp 70,00 | +%3,40 | GBp 71,70 | GBp 71,90 | GBp 68,28 | 383,27K |
| 2026-09-02 | GBp 67,70 | -%3,42 | GBp 71,00 | GBp 71,00 | GBp 67,50 | 328,69K |
| 2026-09-01 | GBp 70,10 | -%8,13 | GBp 76,30 | GBp 78,00 | GBp 70,10 | 235,89K |
| 2026-08-28 | GBp 76,30 | -%1,04 | GBp 77,00 | GBp 79,90 | GBp 74,00 | 249,95K |
| 2026-08-27 | GBp 77,10 | +%1,45 | GBp 79,00 | GBp 81,40 | GBp 75,10 | 286,30K |
| 2026-08-26 | GBp 76,00 | -%3,80 | GBp 79,00 | GBp 82,00 | GBp 75,00 | 498,38K |
| 2026-08-25 | GBp 79,00 | +%5,33 | GBp 75,40 | GBp 80,00 | GBp 75,00 | 664,40K |
| 2026-08-24 | GBp 75,00 | +%10,95 | GBp 68,60 | GBp 75,00 | GBp 68,10 | 1,04M |
| 2026-08-21 | GBp 67,60 | -%2,45 | GBp 69,20 | GBp 73,80 | GBp 67,20 | 483,27K |
| 2026-08-20 | GBp 69,30 | -%4,15 | GBp 74,00 | GBp 74,00 | GBp 69,00 | 1,32M |
| 2026-08-19 | GBp 72,30 | +%1,83 | GBp 71,20 | GBp 73,00 | GBp 69,80 | 473,65K |
| 2026-08-18 | GBp 71,00 | -%3,40 | GBp 71,90 | GBp 74,82 | GBp 70,94 | 401,38K |
| 2026-08-17 | GBp 73,50 | -%9,48 | GBp 80,00 | GBp 82,90 | GBp 73,00 | 588,08K |
| 2026-08-14 | GBp 81,20 | +%0,87 | GBp 78,00 | GBp 82,90 | GBp 78,00 | 197,38K |
| 2026-08-13 | GBp 80,50 | -%2,54 | GBp 79,40 | GBp 82,30 | GBp 78,30 | 196,40K |
| 2026-08-12 | GBp 82,60 | -%2,94 | GBp 84,80 | GBp 85,00 | GBp 81,10 | 247,81K |
| 2026-08-11 | GBp 85,10 | +%0,83 | GBp 84,50 | GBp 85,90 | GBp 79,00 | 630,13K |
| 2026-08-10 | GBp 84,40 | -%4,52 | GBp 91,80 | GBp 96,00 | GBp 80,70 | 1,53M |
| 2026-08-07 | GBp 88,40 | +%11,48 | GBp 77,70 | GBp 89,00 | GBp 75,50 | 1,25M |
| 2026-08-06 | GBp 79,30 | +%17,66 | GBp 69,00 | GBp 80,30 | GBp 67,10 | 1,57M |
| 2026-08-05 | GBp 67,40 | +%10,86 | GBp 63,00 | GBp 68,60 | GBp 60,10 | 1,03M |
| 2026-08-04 | GBp 60,80 | +%2,01 | GBp 59,80 | GBp 63,10 | GBp 59,60 | 420,30K |
| 2026-08-03 | GBp 59,60 | +%2,76 | GBp 57,40 | GBp 60,90 | GBp 54,66 | 582,47K |
| 2026-07-31 | GBp 58,00 | -%2,03 | GBp 58,00 | GBp 62,50 | GBp 57,10 | 448,08K |
| 2026-07-30 | GBp 59,20 | +%4,96 | GBp 55,40 | GBp 61,59 | GBp 55,40 | 982,16K |
| 2026-07-29 | GBp 56,40 | +%0,71 | GBp 57,00 | GBp 59,00 | GBp 55,50 | 507,83K |
| 2026-07-28 | GBp 56,00 | -%5,08 | GBp 58,00 | GBp 60,90 | GBp 55,20 | 512,66K |
| 2026-07-27 | GBp 59,00 | +%0,68 | GBp 60,00 | GBp 60,00 | GBp 57,00 | 1,38M |
| 2026-07-24 | GBp 58,60 | -%3,30 | GBp 61,00 | GBp 62,70 | GBp 57,60 | 636,98K |
| 2026-07-23 | GBp 60,60 | -%4,11 | GBp 62,00 | GBp 64,30 | GBp 59,20 | 658,25K |
| 2026-07-22 | GBp 63,20 | -%3,07 | GBp 64,00 | GBp 66,80 | GBp 63,00 | 126,79K |
| 2026-07-21 | GBp 65,20 | +%2,03 | GBp 64,10 | GBp 71,80 | GBp 64,10 | 957,58K |
| 2026-07-20 | GBp 63,90 | -%6,03 | GBp 66,00 | GBp 68,80 | GBp 63,90 | 497,76K |
| 2026-07-17 | GBp 68,00 | -%0,73 | GBp 68,10 | GBp 72,40 | GBp 66,90 | 253,44K |
| 2026-07-16 | GBp 68,50 | -%3,52 | GBp 71,00 | GBp 73,80 | GBp 68,10 | 276,63K |
| 2026-07-15 | GBp 71,00 | +%3,20 | GBp 70,00 | GBp 72,90 | GBp 68,10 | 542,59K |
| 2026-07-14 | GBp 68,80 | +%2,38 | GBp 68,00 | GBp 70,97 | GBp 63,00 | 1,91M |
| 2026-07-13 | GBp 67,20 | -%5,62 | GBp 71,00 | GBp 72,40 | GBp 67,00 | 551,24K |
| 2026-07-10 | GBp 71,20 | -%0,42 | GBp 71,40 | GBp 73,70 | GBp 70,50 | 435,46K |
| 2026-07-09 | GBp 71,50 | -%0,69 | GBp 73,70 | GBp 74,40 | GBp 70,10 | 924,96K |
| 2026-07-08 | GBp 72,00 | -%2,70 | GBp 72,00 | GBp 73,90 | GBp 68,60 | 1,13M |
| 2026-07-07 | GBp 74,00 | -%8,64 | GBp 81,00 | GBp 83,00 | GBp 71,70 | 1,37M |
| 2026-07-06 | GBp 81,00 | -%6,36 | GBp 86,00 | GBp 88,40 | GBp 81,00 | 366,63K |
| 2026-07-03 | GBp 86,50 | -%1,37 | GBp 89,30 | GBp 89,90 | GBp 85,10 | 360,41K |
| 2026-07-02 | GBp 87,70 | -%4,36 | GBp 88,50 | GBp 91,70 | GBp 87,70 | 451,01K |
| 2026-07-01 | GBp 91,70 | -%0,43 | GBp 93,60 | GBp 93,90 | GBp 89,30 | 499,22K |
| 2026-06-30 | GBp 92,10 | +%10,96 | GBp 84,50 | GBp 94,90 | GBp 83,10 | 1,29M |
| 2026-06-29 | GBp 83,00 | -%2,24 | GBp 81,00 | GBp 86,30 | GBp 81,00 | 400,12K |
| 2026-06-26 | GBp 84,90 | +%3,54 | GBp 84,90 | GBp 86,00 | GBp 81,10 | 354,32K |
| 2026-06-25 | GBp 82,00 | -%4,87 | GBp 85,10 | GBp 86,30 | GBp 81,90 | 286,61K |
| 2026-06-24 | GBp 86,20 | +%7,21 | GBp 81,00 | GBp 88,70 | GBp 78,70 | 501,15K |
| 2026-06-23 | GBp 80,40 | -%0,99 | GBp 81,70 | GBp 82,80 | GBp 78,20 | 376,70K |
| 2026-06-22 | GBp 81,20 | +%4,10 | GBp 80,00 | GBp 83,80 | GBp 78,30 | 565,22K |
| 2026-06-19 | GBp 78,00 | +%1,30 | GBp 80,80 | GBp 81,60 | GBp 77,00 | 922,08K |
| 2026-06-18 | GBp 77,00 | -%11,19 | GBp 87,00 | GBp 90,10 | GBp 77,00 | 1,80M |
| 2026-06-17 | GBp 86,70 | +%2,97 | GBp 83,70 | GBp 86,70 | GBp 82,10 | 1,13M |
| 2026-06-16 | GBp 84,20 | -%8,28 | GBp 92,80 | GBp 92,80 | GBp 80,84 | 2,71M |
| 2026-06-15 | GBp 91,80 | +%3,85 | GBp 85,30 | GBp 93,00 | GBp 85,30 | 414,75K |
| 2026-06-12 | GBp 88,40 | +%0,34 | GBp 87,00 | GBp 90,00 | GBp 85,20 | 331,14K |
| 2026-06-11 | GBp 88,10 | +%2,09 | GBp 86,60 | GBp 89,30 | GBp 86,00 | 233,14K |
| 2026-06-10 | GBp 86,30 | -%1,60 | GBp 85,00 | GBp 88,30 | GBp 85,00 | 440,80K |
| 2026-06-09 | GBp 87,70 | -%2,88 | GBp 90,50 | GBp 90,60 | GBp 87,00 | 315,86K |
| 2026-06-08 | GBp 90,30 | -%0,33 | GBp 88,80 | GBp 91,80 | GBp 87,10 | 875,49K |
| 2026-06-05 | GBp 90,60 | -%4,93 | GBp 95,00 | GBp 95,60 | GBp 88,70 | 641,73K |
| 2026-06-04 | GBp 95,30 | +%1,93 | GBp 93,50 | GBp 96,20 | GBp 91,70 | 304,78K |
| 2026-06-03 | GBp 93,50 | -%2,30 | GBp 98,00 | GBp 98,00 | GBp 93,30 | 226,04K |
| 2026-06-02 | GBp 95,70 | -%1,03 | GBp 97,90 | GBp 100,20 | GBp 95,20 | 91,51K |
| 2026-06-01 | GBp 96,70 | +%0,21 | GBp 100,00 | GBp 100,54 | GBp 94,40 | 293,33K |
| 2026-05-29 | GBp 96,50 | -%4,83 | GBp 98,00 | GBp 102,20 | GBp 96,50 | 403,25K |
| 2026-05-28 | GBp 101,40 | +%0,40 | GBp 101,00 | GBp 103,80 | GBp 97,70 | 601,13K |