Share Name Share Symbol Market Type Share ISIN Share Description
Pembridge Res LSE:PERE London Ordinary Share GB00B3ZW6Z85 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 1.375p 1.35p 1.40p 1.375p 1.365p 1.375p 159,041 14:00:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -3.1 -12.1 - 3.08

Pembridge Res (PERE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 20171.3750.000.00%1.3751.459,273
22 Nov 20171.3750.000.00%1.3751.424999970,246
21 Nov 20171.3750.000.00%1.3751.42499991,250,000
20 Nov 20171.3750.000.00%1.3751.375241,258
17 Nov 20171.3750.000.00%1.3251.4249999576,391
16 Nov 20171.375-0.05-3.51%1.3251.52,207,070
15 Nov 20171.42499990.000.00%1.42499991.424999952,910
14 Nov 20171.42499990.000.00%1.42499991.4249999112,253
13 Nov 20171.42499990.000.00%1.42499991.4249999200,000
10 Nov 20171.42499990.000.00%1.42499991.42499993,848,793
09 Nov 20171.42499990.000.00%1.42499991.45768,152
08 Nov 20171.4249999-0.05-3.39%1.42499991.4751,008,427
07 Nov 20171.4750.000.00%1.42499991.4751,162,500
06 Nov 20171.4750.000.00%1.4751.4750
03 Nov 20171.4750.000.00%1.42499991.4751,067,449
02 Nov 20171.4750.000.00%1.42499991.475500,000
01 Nov 20171.4750.000.00%1.42499991.4750
31 Oct 20171.475+0.03+1.72%1.3751.4752,254,176
30 Oct 20171.45-0.03-1.69%1.42499991.475281,626
27 Oct 20171.475-0.05-3.28%1.4751.54999991,093,116
26 Oct 20171.5249999-0.02-0.97%1.51.5499999173,988
25 Oct 20171.5399999+0.04+2.67%1.51.53999991,179,254
24 Oct 20171.5-0.03-1.64%1.451.524999954,183
Download more Pembridge Res Historical Data

Pembridge Res (PERE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.3751.451.3251.37509k1M429k0-
1 Month1.5251.551.3251.430604M835k-0.15-9.84%
3 Months1.4251.71.2251.442606M928k-0.05-3.51%
6 Months1.8752.751.151.5553052M1M-0.5-26.67%
1 Year45.251.152.4808052M2M-2.625-65.63%
3 Years11.5161.152.5007052M507k-10.125-88.04%
5 Years18.535.751.152.8004052M308k-17.125-92.57%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20171124 17:12:37