Pensana Rare

PRE
🏛️ uk →
135.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.08 21.90 20.90 21.70 0.2M
2023-12-28 22.60 22.70 19.80 20.55 0.7M
2023-12-27 23.00 23.90 21.00 21.85 0.7M
2023-12-22 21.10 23.90 21.10 23.10 1.1M
2023-12-21 24.64 25.20 21.35 21.75 0.8M
2023-12-20 25.00 25.40 23.62 24.60 0.2M
2023-12-19 25.13 25.80 24.01 24.40 0.2M
2023-12-18 26.22 26.90 25.00 25.95 0.2M
2023-12-15 26.90 26.90 25.60 25.60 0.1M
2023-12-14 27.80 27.80 25.60 26.25 0.1M
2023-12-13 28.36 28.50 25.63 26.00 0.4M
2023-12-12 25.89 28.81 25.68 28.05 0.4M
2023-12-11 27.70 27.98 26.00 26.00 0.5M
2023-12-08 26.90 27.00 25.70 26.50 0.5M
2023-12-07 26.00 27.90 25.60 25.70 0.1M
2023-12-06 28.00 28.00 26.00 26.60 0.3M
2023-12-05 27.46 27.90 26.00 27.30 0.4M
2023-12-04 26.50 27.90 26.50 27.10 0.8M
2023-12-01 26.61 27.81 26.50 26.50 0.1M
2023-11-30 26.50 27.50 26.50 26.80 0.1M
2023-11-29 27.82 29.00 26.50 27.50 0.2M
2023-11-28 28.00 29.30 27.69 28.05 0.1M
2023-11-27 28.25 29.10 27.90 27.95 0.4M
2023-11-24 29.50 29.80 28.00 28.65 0.2M
2023-11-23 29.40 29.62 28.10 28.70 0.4M
2023-11-22 28.10 29.80 28.00 29.10 0.2M
2023-11-21 28.50 29.80 28.10 29.00 0.1M
2023-11-20 29.40 30.90 27.00 29.20 0.4M
2023-11-17 29.85 29.90 27.60 28.55 0.2M
2023-11-16 29.00 30.00 29.00 29.35 0.2M
2023-11-15 27.42 28.60 27.40 28.30 0.0M
2023-11-14 32.00 32.00 27.11 28.00 0.4M
2023-11-13 31.00 31.90 29.10 31.25 0.3M
2023-11-10 31.00 32.00 30.11 31.00 0.2M
2023-11-09 30.89 31.00 29.10 31.00 0.0M
2023-11-08 30.62 31.00 28.60 29.15 0.4M
2023-11-07 28.60 30.90 28.60 30.25 0.3M
2023-11-06 30.90 30.90 29.00 29.75 0.4M
2023-11-03 30.10 31.90 29.00 29.95 0.2M
2023-11-02 31.10 32.90 30.11 31.15 0.3M
2023-11-01 34.90 34.90 31.20 32.00 0.2M
2023-10-31 25.90 34.30 25.71 33.25 0.8M
2023-10-30 24.00 26.00 24.00 26.00 0.4M
2023-10-27 25.02 26.00 24.10 24.55 0.2M
2023-10-26 24.12 25.90 24.10 24.50 0.3M
2023-10-25 25.10 26.00 24.00 24.50 0.3M
2023-10-24 25.50 26.00 24.10 25.00 0.3M
2023-10-23 26.50 27.70 23.00 24.15 0.3M
2023-10-20 27.00 27.00 24.00 24.00 0.1M
2023-10-19 27.20 27.26 25.70 25.90 0.1M
2023-10-18 29.90 29.90 26.30 27.20 0.2M
2023-10-17 28.50 28.50 27.60 28.05 0.0M
2023-10-16 27.70 30.00 27.60 28.70 0.2M
2023-10-13 27.50 29.60 27.50 28.70 0.2M
2023-10-12 27.00 29.00 27.00 28.00 0.5M
2023-10-11 25.41 28.00 25.40 28.00 0.5M
2023-10-10 28.00 28.00 26.00 26.40 0.4M
2023-10-09 27.90 27.90 26.00 27.00 0.2M
2023-10-06 28.00 28.00 27.10 28.00 0.1M
2023-10-05 29.01 29.90 28.02 28.15 0.0M
2023-10-04 29.01 29.90 28.00 29.45 0.2M
2023-10-03 30.20 31.00 28.00 28.95 0.3M
2023-10-02 32.70 32.70 30.50 30.50 0.1M
2023-09-29 32.33 32.70 31.20 31.95 0.1M
2023-09-28 33.29 33.29 31.00 31.00 0.2M
2023-09-27 33.30 33.40 32.10 32.50 0.1M
2023-09-26 32.43 33.90 31.85 32.75 0.3M
2023-09-25 32.00 33.90 32.00 32.70 0.0M
2023-09-22 33.60 35.40 32.00 32.70 0.3M
2023-09-21 35.12 36.03 34.20 34.30 0.1M
2023-09-20 36.20 36.60 35.20 35.90 0.2M
2023-09-19 36.60 36.70 35.60 36.00 0.1M
2023-09-18 36.00 37.70 36.00 36.40 0.2M
2023-09-15 34.99 38.00 34.99 36.10 0.9M
2023-09-14 31.40 35.00 31.40 34.75 0.7M
2023-09-13 31.40 32.80 31.30 32.20 0.3M
2023-09-12 31.20 32.91 30.00 31.65 0.4M
2023-09-11 32.80 35.81 29.40 29.40 0.7M
2023-09-08 31.10 32.80 31.10 31.40 0.3M
2023-09-07 26.86 32.80 26.86 31.30 0.7M
2023-09-06 26.90 27.00 25.20 26.75 0.2M
2023-09-05 26.70 28.00 25.90 26.05 0.3M
2023-09-04 27.00 27.90 26.50 26.60 0.3M
2023-09-01 26.20 29.00 26.00 27.40 0.7M
2023-08-31 23.00 26.30 23.00 25.00 0.6M
2023-08-30 22.19 22.90 22.03 22.10 0.2M
2023-08-29 21.80 22.91 20.00 22.35 0.4M
2023-08-25 20.40 22.00 20.19 20.80 0.1M
2023-08-24 19.95 21.90 19.76 21.05 0.6M
2023-08-23 20.90 20.90 19.10 19.68 0.2M
2023-08-22 21.19 22.90 19.40 19.50 0.6M
2023-08-21 21.00 22.90 21.00 21.10 0.1M
2023-08-18 22.10 23.00 21.70 22.60 0.8M
2023-08-17 22.10 22.90 22.00 22.45 0.5M
2023-08-16 22.90 22.90 22.00 22.45 0.5M
2023-08-15 22.00 23.00 21.80 21.80 0.3M
2023-08-14 22.50 22.50 22.00 22.50 0.1M
2023-08-11 23.40 23.40 20.30 22.25 0.1M
2023-08-10 21.70 23.30 21.00 22.40 0.0M
2023-08-09 24.90 24.90 21.00 22.20 0.2M
2023-08-08 24.00 25.80 22.70 24.25 0.1M
2023-08-07 25.40 25.50 24.30 24.55 0.1M
2023-08-04 25.30 26.80 24.30 24.85 0.0M
2023-08-03 26.45 26.90 24.50 25.10 0.5M
2023-08-02 25.37 26.90 24.58 25.70 0.3M
2023-08-01 25.68 27.00 24.65 25.95 0.2M
2023-07-31 26.90 27.90 24.10 25.80 0.5M
2023-07-28 24.60 27.00 24.60 25.10 0.8M
2023-07-27 24.50 25.90 24.50 25.35 0.2M
2023-07-26 24.00 25.90 23.10 25.30 0.3M
2023-07-25 22.81 24.00 22.10 23.90 0.2M
2023-07-24 22.60 24.00 22.60 22.65 0.9M
2023-07-21 21.50 23.73 21.10 23.40 1.4M
2023-07-20 24.18 24.20 21.50 21.65 0.1M
2023-07-19 24.60 25.20 22.60 22.60 0.9M
2023-07-18 23.00 26.00 23.00 24.80 0.9M
2023-07-17 23.50 26.40 23.30 24.50 0.8M
2023-07-14 20.00 24.40 18.75 23.25 2.6M
2023-07-13 16.83 21.00 16.45 19.13 2.4M
2023-07-12 15.85 17.50 15.85 16.38 2.6M
2023-07-11 15.30 16.75 14.50 16.33 4.9M
2023-07-10 19.00 19.00 14.95 15.00 3.2M
2023-07-07 19.50 19.95 18.65 18.83 0.6M
2023-07-06 21.90 21.90 18.45 19.18 0.8M
2023-07-05 20.40 21.90 20.00 20.65 1.4M
2023-07-04 21.00 22.17 20.57 20.80 0.7M
2023-07-03 26.50 26.50 21.55 21.95 1.1M
2023-06-30 27.40 27.40 25.80 26.00 0.1M
2023-06-29 27.10 28.90 26.50 26.90 0.1M
2023-06-28 25.20 29.48 25.00 28.25 1.7M
2023-06-27 24.40 25.00 22.10 24.35 0.3M
2023-06-26 25.00 26.00 24.60 24.80 0.7M
2023-06-23 25.32 25.32 24.60 24.90 0.3M
2023-06-22 26.00 26.00 24.10 24.90 1.7M
2023-06-21 26.00 26.00 24.40 25.60 0.5M
2023-06-20 26.60 27.00 25.60 26.00 1.6M
2023-06-19 27.80 27.80 27.00 27.40 0.8M
2023-06-16 27.00 28.90 27.00 27.10 1.0M
2023-06-15 27.10 28.10 26.70 27.20 0.2M
2023-06-14 28.00 28.40 27.10 27.50 0.3M
2023-06-13 27.80 29.40 27.50 27.75 0.3M
2023-06-12 28.50 28.89 27.50 28.15 0.5M
2023-06-09 28.70 29.00 26.80 28.40 0.7M
2023-06-08 28.00 29.50 27.50 27.95 0.4M
2023-06-07 31.36 31.36 28.10 28.50 0.9M
2023-06-06 31.90 31.90 29.10 30.95 0.7M
2023-06-05 29.80 31.88 29.10 31.00 0.2M
2023-06-02 31.25 31.90 29.10 29.75 0.1M
2023-06-01 31.90 31.90 30.10 30.95 0.9M
2023-05-31 30.10 31.90 30.00 31.00 0.3M
2023-05-30 31.90 31.90 29.20 30.30 0.2M
2023-05-26 31.50 31.50 29.25 30.00 2.4M
2023-05-25 30.00 31.46 28.73 30.55 0.4M
2023-05-24 27.80 29.70 27.40 29.60 1.9M
2023-05-23 27.30 28.88 27.20 27.60 2.6M
2023-05-22 27.53 28.10 26.40 27.60 1.6M
2023-05-19 26.20 28.00 26.00 27.50 0.3M
2023-05-18 28.50 28.50 26.80 27.05 0.2M
2023-05-17 27.95 28.90 27.10 27.10 1.2M
2023-05-16 28.90 28.90 27.20 27.90 0.2M
2023-05-15 28.90 28.96 27.76 28.00 0.6M
2023-05-12 27.81 28.40 27.50 28.20 0.4M
2023-05-11 27.52 29.00 26.58 29.00 0.8M
2023-05-10 28.30 29.80 26.50 27.50 0.5M
2023-05-09 29.90 30.00 28.20 28.60 1.5M
2023-05-05 30.00 30.50 29.00 30.50 0.6M
2023-05-04 28.10 32.90 28.10 30.00 1.1M
2023-05-03 30.40 32.30 28.70 29.20 2.1M
2023-05-02 33.60 34.90 30.10 31.70 1.0M
2023-04-28 24.70 35.50 22.74 33.00 6.2M
2023-04-27 25.00 27.00 21.83 24.60 4.5M
2023-04-26 27.50 27.50 25.00 25.50 0.7M
2023-04-25 27.50 29.70 27.20 27.45 1.5M
2023-04-24 28.40 29.40 27.50 27.50 1.7M
2023-04-21 28.80 29.50 28.50 29.20 0.9M
2023-04-20 28.70 30.00 28.70 29.35 0.4M
2023-04-19 29.20 30.40 27.60 28.35 0.6M
2023-04-18 30.00 30.10 29.20 30.10 1.2M
2023-04-17 28.00 30.00 28.00 30.00 0.3M
2023-04-14 27.30 29.90 27.30 29.00 0.7M
2023-04-13 27.20 28.00 27.20 27.20 0.5M
2023-04-12 28.80 29.90 27.20 27.20 0.8M
2023-04-11 30.00 30.21 28.38 28.60 0.8M
2023-04-06 32.00 32.00 29.27 29.60 1.3M
2023-04-05 29.00 32.00 29.00 31.30 1.4M
2023-04-04 29.90 31.70 26.75 28.50 2.0M
2023-04-03 38.00 38.00 26.30 28.50 2.5M
2023-03-31 43.00 43.00 27.25 39.20 6.4M
2023-03-30 55.80 58.00 55.10 56.10 1.0M
2023-03-29 57.90 57.90 53.96 56.45 0.8M
2023-03-28 61.50 61.90 55.50 56.80 0.4M
2023-03-27 58.80 64.00 58.80 61.15 0.5M
2023-03-24 57.50 60.91 55.10 58.60 0.7M
2023-03-23 54.90 57.50 52.10 57.00 1.0M
2023-03-22 54.91 55.00 52.00 52.50 0.4M
2023-03-21 58.50 58.50 52.30 55.50 0.9M
2023-03-20 55.00 59.90 55.00 55.50 0.1M
2023-03-17 55.00 59.20 55.00 56.00 0.3M
2023-03-16 57.00 57.40 55.10 56.00 0.2M
2023-03-15 58.32 59.90 55.00 55.50 0.3M
2023-03-14 57.18 59.76 57.18 58.35 0.9M
2023-03-13 57.30 60.90 57.20 60.00 0.5M
2023-03-10 57.60 60.00 57.10 60.25 0.8M
2023-03-09 54.00 59.90 54.00 58.75 0.6M
2023-03-08 56.00 56.00 54.00 55.50 0.7M
2023-03-07 57.90 58.90 55.10 56.00 0.2M
2023-03-06 58.00 60.90 56.10 56.45 0.2M
2023-03-03 62.90 62.90 58.00 59.45 0.2M
2023-03-02 61.05 62.90 59.00 59.80 0.3M
2023-03-01 61.08 64.00 60.00 61.00 0.5M
2023-02-28 55.00 61.00 55.00 61.25 0.3M
2023-02-27 53.20 57.00 53.20 56.00 0.4M
2023-02-24 56.46 57.00 55.00 55.25 0.1M
2023-02-23 55.90 57.00 54.34 55.55 0.4M
2023-02-22 56.00 56.00 52.10 54.20 0.1M
2023-02-21 55.18 56.00 55.00 55.50 0.0M
2023-02-20 55.40 58.90 55.00 56.95 0.1M
2023-02-17 58.90 58.90 57.84 56.75 0.1M
2023-02-16 56.00 59.00 56.00 56.80 0.1M
2023-02-15 57.00 59.90 55.10 57.00 0.8M
2023-02-14 55.10 60.00 55.10 57.55 0.0M
2023-02-13 59.51 59.90 56.00 58.00 0.1M
2023-02-10 61.00 61.00 56.00 58.05 0.2M
2023-02-09 60.00 61.00 59.50 60.20 0.3M
2023-02-08 55.50 60.00 55.50 60.00 0.3M
2023-02-07 55.50 57.60 55.00 56.50 0.2M
2023-02-06 59.00 59.00 55.10 56.70 0.1M
2023-02-03 56.00 58.90 55.10 57.35 0.1M
2023-02-02 55.00 57.00 52.54 56.45 0.2M
2023-02-01 54.00 56.00 53.57 55.85 0.2M
2023-01-31 55.00 55.90 51.40 54.95 0.2M
2023-01-30 59.70 59.70 53.50 54.75 0.3M
2023-01-27 56.00 60.73 55.00 56.50 0.2M
2023-01-26 60.00 60.80 56.10 57.20 0.0M
2023-01-25 60.10 64.60 56.27 58.00 0.2M
2023-01-24 63.74 64.90 60.10 62.00 0.1M
2023-01-23 57.00 64.63 57.00 63.50 0.5M
2023-01-20 58.00 60.50 57.10 59.60 0.2M
2023-01-19 60.00 60.00 57.00 57.70 0.2M
2023-01-18 57.20 63.50 57.20 60.55 0.3M
2023-01-17 57.00 60.40 55.26 59.05 0.4M
2023-01-16 58.90 58.90 55.00 56.70 0.2M
2023-01-13 50.00 61.10 49.00 57.20 0.9M
2023-01-12 46.00 50.40 46.00 48.95 0.3M
2023-01-11 46.35 47.46 44.15 46.50 0.1M
2023-01-10 45.64 47.60 45.64 47.60 0.0M
2023-01-09 47.95 48.00 45.75 46.35 0.3M
2023-01-06 46.07 47.47 45.95 46.55 0.1M
2023-01-05 48.50 48.50 46.11 46.50 0.1M
2023-01-04 46.00 49.80 45.96 48.28 0.3M
2023-01-03 46.90 48.97 46.00 47.05 0.2M