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% 1.425p 1.40p 1.45p 1.425p 1.425p 1.425p 156,250 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -3.1 -12.1 - 3.19

Pembridge Res (PERE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 20171.42499990.000.00%1.251.4249999156,250
18 Sep 20171.42499990.000.00%1.251.4249999150,000
15 Sep 20171.42499990.000.00%1.251.4249999910,503
14 Sep 20171.42499990.000.00%1.251.45957,635
13 Sep 20171.42499990.000.00%1.42499991.42499990
12 Sep 20171.42499990.000.00%1.251.4580,624
11 Sep 20171.42499990.000.00%1.251.4249999603,709
08 Sep 20171.42499990.000.00%1.251.4249999165,341
07 Sep 20171.42499990.000.00%1.251.4249999239,485
06 Sep 20171.42499990.000.00%1.251.42499992,884,636
05 Sep 20171.4249999+0.05+3.64%1.251.4249999942,061
04 Sep 20171.375-0.05-3.51%1.251.4249999148,888
01 Sep 20171.42499990.000.00%1.42499991.6828,653
31 Aug 20171.4249999+0.07+5.56%1.14999991.4249999656,695
30 Aug 20171.350.000.00%1.351.649999996,592
29 Aug 20171.35-0.18-11.48%1.351.54499992,089,080
25 Aug 20171.52499990.000.00%1.52499991.5449999291,818
24 Aug 20171.52499990.000.00%1.52499991.75725,978
23 Aug 20171.52499990.000.00%1.51.752,188,664
22 Aug 20171.52499990.000.00%1.52499991.752,571,834
21 Aug 20171.5249999-0.98-39.00%1.5249999251,572,548
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 Week1.4251.451.251.42500958k420k0-
1 Month1.5251.751.151.449603M870k-0.1-6.56%
3 Months2.52.51.151.5067052M1M-1.075-43.00%
6 Months2.753.6251.152.1641052M1M-1.325-48.18%
1 Year4161.152.6391052M1M-2.575-64.38%
3 Years18.519.51.152.6558052M444k-17.075-92.30%
5 Years15.535.751.153.0658052M271k-14.075-90.81%
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:41 V: D:20170920 03:52:23