Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 25-May-05 11:04:55 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(PM8) PENSANA PLC Daily Prices Page 2...

     Prev Section TOC    Company Info for PM8    Limits Next Section


Company Details for (PM8) PENSANA PLC

Listing Code PM8
Listing Name PENSANA PLC
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for PM8 .. Friday 19th February 2021

PM8 is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX ### 105,891,789 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for PM8    Bottom Next Section


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

150 Days for (PM8) PENSANA PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Jul-24 Fri ### 0.385 0.375 0.385 103,947 ### 76.8 76.8 0.0
2020-Jul-23 Thu ### ### ### 0.375 335,227 0 ### ### ###
2020-Jul-22 Wed 0.41 0.41 0.375 ### ### ### 0.0
2020-Jul-21 Tue ### 0.42 0.385 ### ### ### 0.0
2020-Jul-20 Mon 0.385 0.4 0.375 0.375 ### ### ###
2020-Jul-17 Fri ### 0.375 ### ### ### ### 0.0
2020-Jul-16 Thu ### ### 0.345 ### 179,072 30,889 ### ### 0.0
2020-Jul-15 Wed ### ### ### ### ### ### 0.0
2020-Jul-14 Tue ### ### 0.345 ### ### ### 0.0
2020-Jul-13 Mon ### ### ### ### ### ### 0.0
2020-Jul-10 Fri ### ### 0.325 ### 32.0 32.0 0.0
2020-Jul-09 Thu 0.345 ### 0.325 0.325 ### ### ###
2020-Jul-08 Wed ### 0.355 ### 0.345 34.4 34.4 0.0
2020-Jul-07 Tue ### ### ### 0.345 862,271 0 92.9 92.9 0.0
2020-Jul-06 Mon 0.29 ### 0.29 ### ### ### 0.0
2020-Jul-03 Fri ### 0.345 ### ### 668,979 ### 2.5 2.5 0.0
2020-Jul-02 Thu ### ### ### ### 569,055 0 ### ### 0.0
2020-Jul-01 Wed 0.27 0.285 ### 0.27 ### ### ###
2020-Jun-30 Tue 0.26 ### 0.26 ### 60,429 7,855 76.5 76.5 0.0
2020-Jun-29 Mon ### ### 0.245 0.26 34.0 34.0 0.0
2020-Jun-26 Fri 0.255 0.27 0.255 0.26 ### ### 0.0
2020-Jun-25 Thu 0.26 0.27 0.25 0.26 130,779 ### ### ### 0.0
2020-Jun-24 Wed 0.28 0.28 0.26 0.27 212,079 ### 13.7 13.7 ###
2020-Jun-23 Tue 0.285 0.285 ### 0.27 ### ### ###
2020-Jun-22 Mon 0.285 0.285 0.28 0.285 54,682 15,447 69.5 69.5 ###
2020-Jun-19 Fri 0.29 0.29 0.275 0.285 211,955 59,877 22.2 22.2 ###
2020-Jun-18 Thu ### ### 0.29 0.29 ### ### ###
2020-Jun-17 Wed ### ### 0.28 0.29 55,973 ### ### ### ###
2020-Jun-16 Tue ### ### 0.285 ### ### ### 0.0
2020-Jun-15 Mon ### ### 0.26 0.26 490,477 ### 2.8 2.8 0.0
2020-Jun-12 Fri ### ### ### ### 328,340 0 60.8 60.8 0.0
2020-Jun-11 Thu ### ### ### ### ### ### 0.0
2020-Jun-10 Wed ### ### ### ### 328,688 0 96.5 96.5 0.0
2020-Jun-09 Tue ### 0.345 ### 0.325 594,775 ### ### ### ###
2020-Jun-05 Fri ### ### ### ### ### ### 0.0
2020-Jun-04 Thu ### ### ### ### 8.7 8.7 0.0
2020-Jun-03 Wed 0.29 ### 0.28 ### ### ### 0.0
2020-Jun-02 Tue 0.27 0.29 0.27 0.29 971,243 271,948 ### ### ###
2020-Jun-01 Mon 0.27 0.275 0.27 0.27 771,875 ### ### ### ###
2020-May-29 Fri ### 0.27 ### 0.27 328,122 ### 79.7 79.7 ###
2020-May-28 Thu 0.275 0.28 ### 0.275 ### ### ###
2020-May-27 Wed 0.27 0.28 0.25 0.275 77.9 77.9 ###
2020-May-26 Tue 0.27 0.285 0.26 0.26 ### ### 0.0
2020-May-25 Mon 0.24 0.28 0.24 0.27 834,254 ### 97.6 97.6 ###
2020-May-22 Fri 0.25 0.25 ### 0.245 ### ### 0.0
2020-May-21 Thu 0.225 0.255 0.225 0.25 856,456 205,549 96.8 96.8 0.0
2020-May-20 Wed ### 0.245 ### 0.23 ### ### ###
2020-May-19 Tue ### 0.22 ### ### 968,458 ### ### ### 0.0
2020-May-18 Mon ### ### 0.185 ### ### ### 0.0
2020-May-15 Fri ### ### ### 0.185 105,673 0 18.2 18.2 ###
2020-May-14 Thu ### 0.2 ### ### ### ### 0.0
2020-May-13 Wed ### 0.2 ### ### 98.9 98.9 0.0
2020-May-12 Tue ### ### ### ### 5.5 5.5 0.0
2020-May-11 Mon ### 0.185 0.175 ### 284,424 ### 61.1 61.1 0.0
2020-May-08 Fri ### 0.185 ### 0.185 ### ### ###
2020-May-07 Thu ### ### ### ### 476,685 0 67.5 67.5 0.0
2020-May-06 Wed 0.2 0.2 0.185 ### 388,151 ### 8.9 8.9 0.0
2020-May-05 Tue ### 0.21 0.2 0.2 18.4 18.4 0.0
2020-May-04 Mon ### ### 0.2 ### ### ### 0.0
2020-May-01 Fri 0.2 0.21 0.185 0.21 145,750 28,785 ### ### ###
2020-Apr-30 Thu ### 0.2 0.185 ### 54.4 54.4 0.0
2020-Apr-29 Wed 0.175 0.185 0.175 ### 73,677 ### 80.2 80.2 0.0
2020-Apr-28 Tue ### ### ### ### 633,176 0 1.1 1.1 0.0
2020-Apr-27 Mon 0.23 0.27 ### 0.175 1,850,924 249,874 ### ### 0.0
2020-Apr-24 Fri ### ### ### ### 11.9 11.9 0.0
2020-Apr-23 Thu ### ### ### ### ### ### 0.0
2020-Apr-22 Wed ### ### 0.125 0.125 215,522 13,470 6.7 6.7 0.0
2020-Apr-21 Tue ### ### ### ### 487,471 0 ### ### 0.0
2020-Apr-20 Mon ### ### ### ### ### ### 0.0
2020-Apr-17 Fri ### ### ### ### 972,028 0 ### ### 0.0
2020-Apr-16 Thu ### ### 0.145 ### 187,424 13,588 ### ### 0.0
2020-Apr-15 Wed 0.155 0.155 ### ### 752,144 ### ### ### 0.0
2020-Apr-14 Tue 0.155 ### ### ### ### ### 0.0
2020-Apr-09 Thu ### 0.155 ### 0.155 1,387,478 107,529 ### ### ###
2020-Apr-08 Wed ### ### ### ### ### ### 0.0
2020-Apr-07 Tue ### ### 0.127 0.127 384,626 24,423 ### ### ###
2020-Apr-06 Mon ### ### ### ### 52.9 52.9 0.0
2020-Apr-03 Fri ### ### ### ### 618,676 0 77.5 77.5 0.0
2020-Apr-02 Thu ### ### ### ### 246,649 0 ### ### 0.0
2020-Apr-01 Wed ### ### ### ### 560,187 0 ### ### 0.0
2020-Mar-31 Tue ### ### ### ### 62.7 62.7 0.0
2020-Mar-30 Mon 0.125 0.125 ### ### 103,671 6,479 2.6 2.6 0.0
2020-Mar-27 Fri 0.125 ### ### ### ### ### 0.0
2020-Mar-26 Thu ### 0.125 ### ### 449,540 ### ### ### 0.0
2020-Mar-25 Wed 0.125 0.125 ### ### 25.5 25.5 0.0
2020-Mar-24 Tue ### ### ### ### 280,370 0 71.7 71.7 0.0
2020-Mar-23 Mon ### ### ### ### ### ### 0.0
2020-Mar-20 Fri ### ### ### ### ### ### 0.0
2020-Mar-19 Thu ### ### 0.145 ### 25.0 25.0 0.0
2020-Mar-18 Wed ### ### ### ### 192,052 0 ### ### 0.0
2020-Mar-17 Tue ### ### 0.145 ### ### ### 0.0
2020-Mar-16 Mon ### ### 0.145 0.145 874,023 ### ### ### ###
2020-Mar-13 Fri 0.175 ### ### ### ### ### 0.0
2020-Mar-12 Thu 0.22 0.22 0.185 0.185 504,651 ### 5.9 5.9 ###
2020-Mar-11 Wed ### ### ### 0.2 ### ### 0.0
2020-Mar-10 Tue ### ### ### ### 0 0.0
2020-Mar-09 Mon ### ### ### ### 0 0.0
2020-Mar-06 Fri ### ### ### ### 0 0.0
2020-Mar-05 Thu ### ### ### ### ### ### 0.0
2020-Mar-04 Wed ### 0.24 0.23 ### ### ### 0.0
2020-Mar-03 Tue 0.225 0.24 0.225 0.23 80.3 80.3 ###
2020-Mar-02 Mon ### 0.23 0.2 0.23 302,058 64,942 ### ### ###
2020-Feb-28 Fri 0.245 0.245 ### 0.21 759,953 ### 3.4 3.4 ###
2020-Feb-27 Thu ### 0.26 ### 0.245 391,576 ### 91.9 91.9 0.0
2020-Feb-26 Wed 0.23 0.27 0.225 0.225 30.9 30.9 ###
2020-Feb-25 Tue 0.225 0.245 ### 0.225 781,979 ### ### ### ###
2020-Feb-24 Mon ### ### 0.22 0.225 23.3 23.3 ###
2020-Feb-21 Fri 0.25 0.25 ### ### 688,650 86,081 ### ### 0.0
2020-Feb-20 Thu 0.24 0.25 0.24 0.24 669,323 163,984 69.0 69.0 0.0
2020-Feb-19 Wed 0.24 0.24 0.23 0.23 9.2 9.2 ###
2020-Feb-18 Tue 0.245 0.245 0.23 0.23 711,850 ### 5.5 5.5 ###
2020-Feb-17 Mon 0.23 0.26 0.23 0.23 2,128,348 521,445 ### ### ###
2020-Feb-14 Fri 0.22 0.23 0.22 0.22 1,921,946 ### ### ### 0.0
2020-Feb-13 Thu 0.21 0.21 ### ### ### ### 0.0
2020-Feb-12 Wed 0.2 ### 0.185 ### ### ### 0.0
2020-Feb-11 Tue ### ### ### ### 0 0.0
2020-Feb-10 Mon ### ### ### ### 0 0.0
2020-Feb-07 Fri ### ### ### ### 0 0.0
2020-Feb-06 Thu ### ### ### ### 0 0.0
2020-Feb-05 Wed ### ### ### ### 0 0.0
2020-Feb-04 Tue ### ### ### ### 0 0.0
2020-Feb-03 Mon ### ### ### ### 0 0.0
2020-Jan-31 Fri ### ### ### ### 0 0.0
2020-Jan-30 Thu ### ### ### ### 0 0.0
2020-Jan-29 Wed ### ### ### ### 0 0.0
2020-Jan-28 Tue ### ### ### ### 0 0.0
2020-Jan-24 Fri ### ### ### ### 0 0.0
2020-Jan-23 Thu ### 0.22 ### ### 1,004,153 110,456 96.0 96.0 0.0
2020-Jan-22 Wed ### ### ### ### 326,923 0 62.3 62.3 0.0
2020-Jan-21 Tue ### ### ### ### 74.4 74.4 0.0
2020-Jan-20 Mon ### ### ### ### 14.9 14.9 0.0
2020-Jan-17 Fri ### ### ### ### 313,545 0 4.2 4.2 0.0
2020-Jan-16 Thu ### ### ### ### 273,654 0 4.7 4.7 0.0
2020-Jan-15 Wed 0.175 0.175 ### 0.175 64.4 64.4 0.0
2020-Jan-14 Tue ### ### ### ### 64.6 64.6 0.0
2020-Jan-13 Mon 0.175 0.175 ### ### 11.4 11.4 0.0
2020-Jan-10 Fri ### ### ### ### 21,352 0 90.3 90.3 0.0
2020-Jan-09 Thu 0.175 0.175 ### 0.175 14,179 1,240 ### ### 0.0
2020-Jan-08 Wed ### 0.175 ### ### ### ### 0.0
2020-Jan-07 Tue ### 0.175 ### 0.175 41,826 3,659 96.1 96.1 0.0
2020-Jan-06 Mon ### ### ### ### ### ### 0.0
2020-Jan-03 Fri 0.175 0.175 0.175 0.175 66.9 66.9 0.0
2020-Jan-02 Thu 0.175 ### 0.175 ### 7,858 687 89.9 89.9 0.0
2019-Dec-30 Mon ### 0.175 ### 0.175 95.3 95.3 0.0
2019-Dec-27 Fri ### ### ### ### 60.3 60.3 0.0
2019-Dec-24 Tue 0.155 0.155 0.155 0.155 65.0 65.0 ###
2019-Dec-23 Mon ### ### ### ### 1.0 1.0 0.0
2019-Dec-20 Fri ### ### ### ### 1.6 1.6 0.0
2019-Dec-19 Thu 0.175 0.175 0.155 0.155 1.6 1.6 ###
2019-Dec-18 Wed ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-05 23:04:55 thru 2025-05-05 23:04:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000