Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-May-05 05:48:57 AM 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...

     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


1 2 3 4 Next >>


End of day Prices (full format),

150 Days for (PM8) PENSANA PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Feb-25 Thu ### ### ### ### 0 0.0
2021-Feb-24 Wed ### ### ### ### 0 0.0
2021-Feb-23 Tue ### ### ### ### 0 0.0
2021-Feb-22 Mon ### ### ### ### 0 0.0
2021-Feb-19 Fri ### 1.7 ### ### 699,340 ### ### ### 0.0
2021-Feb-18 Thu ### ### 1.56 ### ### ### 0.0
2021-Feb-17 Wed 1.725 1.725 1.685 1.7 38.0 38.0 ###
2021-Feb-16 Tue 1.675 ### 1.655 1.655 ### ### 0.1
2021-Feb-15 Mon 1.57 ### 1.555 ### ### ### 0.0
2021-Feb-12 Fri 1.655 1.675 1.485 1.545 ### ### ###
2021-Feb-11 Thu 1.72 1.72 ### ### 651,079 559,927 ### ### 0.0
2021-Feb-10 Wed 1.73 1.75 ### 1.745 74.3 74.3 0.1
2021-Feb-09 Tue 1.575 ### 1.57 ### 851,947 668,778 ### ### 0.0
2021-Feb-08 Mon ### ### 1.5 1.55 243,450 182,587 ### ### ###
2021-Feb-05 Fri 1.48 1.53 1.43 1.53 ### ### ###
2021-Feb-04 Thu ### 1.4 ### 1.385 86.8 86.8 0.1
2021-Feb-03 Wed ### ### ### 1.345 506,272 0 22.5 22.5 ###
2021-Feb-02 Tue ### 1.45 1.325 ### ### ### 0.0
2021-Feb-01 Mon 1.5 1.5 ### ### 734,686 ### ### ### 0.0
2021-Jan-29 Fri ### ### 1.5 1.53 ### ### ###
2021-Jan-28 Thu 1.655 1.655 1.56 1.58 ### ### 0.1
2021-Jan-27 Wed ### 1.76 ### 1.74 1,101,873 969,648 93.9 93.9 0.1
2021-Jan-25 Mon 1.71 1.71 ### ### 11.4 11.4 0.0
2021-Jan-22 Fri ### ### 1.555 ### 39.2 39.2 0.0
2021-Jan-21 Thu 1.76 1.77 1.545 1.625 1,396,579 2,314,829 ### ### ###
2021-Jan-20 Wed 1.73 1.8 ### 1.77 1,718,750 1,546,875 79.1 79.1 ###
2021-Jan-19 Tue ### ### ### ### 0 0.0
2021-Jan-18 Mon ### ### ### ### 0 0.0
2021-Jan-15 Fri 1.79 ### 1.77 ### 72.6 72.6 0.0
2021-Jan-14 Thu 1.79 1.81 1.755 1.77 207,788 370,382 ### ### ###
2021-Jan-13 Wed 1.81 1.81 1.745 1.76 15.7 15.7 0.1
2021-Jan-12 Tue 1.76 ### 1.73 1.81 417,659 361,275 89.5 89.5 ###
2021-Jan-11 Mon ### ### 1.78 1.8 686,544 611,024 ### ### 0.1
2021-Jan-08 Fri 1.945 ### ### ### 239,247 0 ### ### 0.0
2021-Jan-07 Thu ### ### 1.86 1.945 14.8 14.8 0.1
2021-Jan-06 Wed ### ### ### ### 464,280 0 16.7 16.7 0.0
2021-Jan-05 Tue 2 ### 2 ### 715,752 715,752 90.5 90.5 0.0
2021-Jan-04 Mon ### ### ### ### 342,921 0 26.8 26.8 0.0
2020-Dec-31 Thu 1.85 1.955 1.85 ### 305,480 581,175 ### ### 0.0
2020-Dec-30 Wed ### ### 1.83 1.84 1,051,470 ### 2.9 2.9 ###
2020-Dec-29 Tue 1.71 ### 1.71 ### 1,039,245 888,554 97.8 97.8 0.0
2020-Dec-24 Thu 1.55 1.685 1.55 ### 639,575 ### ### ### 0.0
2020-Dec-23 Wed 1.4 1.48 1.385 1.445 688,648 986,488 ### ### ###
2020-Dec-22 Tue ### ### ### ### ### ### 0.0
2020-Dec-21 Mon 1.26 ### 1.26 ### 839,773 529,056 94.9 94.9 0.0
2020-Dec-18 Fri 1.22 1.22 1.175 1.2 29.9 29.9 0.1
2020-Dec-17 Thu 1.2 1.2 1.175 ### ### ### 0.0
2020-Dec-16 Wed 1.21 1.22 ### ### ### ### 0.0
2020-Dec-15 Tue ### ### 1.175 1.21 173,423 101,886 ### ### ###
2020-Dec-14 Mon ### ### ### ### 54,625 0 ### ### 0.0
2020-Dec-11 Fri 1.145 ### ### ### 215,943 0 ### ### 0.0
2020-Dec-10 Thu 1.2 1.2 1.145 1.145 153,041 179,440 ### ### ###
2020-Dec-09 Wed 1.23 1.23 ### 1.22 175,074 107,670 ### ### 0.1
2020-Dec-08 Tue 1.24 1.245 1.185 ### 246,321 299,280 ### ### 0.0
2020-Dec-07 Mon 1.24 1.24 ### 1.23 38.4 38.4 0.1
2020-Dec-04 Fri ### 1.21 ### 1.21 ### ### ###
2020-Dec-03 Thu 1.22 1.22 ### ### 10.6 10.6 0.0
2020-Dec-02 Wed 1.26 1.26 ### ### ### ### 0.0
2020-Dec-01 Tue ### 1.28 1.23 1.27 ### ### ###
2020-Nov-30 Mon 1.26 1.28 1.2 1.23 327,247 405,786 ### ### 0.1
2020-Nov-27 Fri 1.26 ### 1.23 1.25 ### ### ###
2020-Nov-26 Thu 1.085 ### ### ### 96.3 96.3 0.0
2020-Nov-25 Wed ### ### ### ### 4.0 4.0 0.0
2020-Nov-24 Tue ### ### ### ### ### ### 0.0
2020-Nov-23 Mon ### ### ### ### 128,646 0 ### ### 0.0
2020-Nov-20 Fri ### ### ### ### 131,822 0 64.6 64.6 0.0
2020-Nov-19 Thu ### ### ### ### ### ### 0.0
2020-Nov-18 Wed 1.26 1.26 1.175 ### 290,279 ### ### ### 0.0
2020-Nov-17 Tue ### ### 1.2 1.26 6.3 6.3 ###
2020-Nov-16 Mon ### ### ### ### 69.2 69.2 0.0
2020-Nov-13 Fri 1.28 ### 1.25 1.255 240,849 ### 18.9 18.9 ###
2020-Nov-12 Thu 1.26 ### 1.24 1.28 ### ### ###
2020-Nov-11 Wed 1.24 ### 1.225 1.24 208,320 ### 62.9 62.9 0.1
2020-Nov-10 Tue 1.27 1.27 1.225 1.225 293,870 ### ### ### 0.1
2020-Nov-09 Mon ### 1.285 ### 1.27 151,057 97,054 ### ### ###
2020-Nov-06 Fri ### ### 1.125 ### 63.5 63.5 0.0
2020-Nov-05 Thu 1.175 ### ### ### 190,072 0 ### ### 0.0
2020-Nov-04 Wed ### 1.24 1.145 ### 306,944 ### ### ### 0.0
2020-Nov-03 Tue ### 1.175 ### 1.175 259,453 152,428 92.3 92.3 ###
2020-Nov-02 Mon 1.2 1.225 ### ### 409,586 250,871 13.6 13.6 0.0
2020-Oct-30 Fri ### ### ### 1.2 ### ### 0.1
2020-Oct-29 Thu ### ### ### 1.285 5.6 5.6 ###
2020-Oct-28 Wed 1.27 1.48 1.26 ### 520,789 713,480 97.7 97.7 0.0
2020-Oct-27 Tue 1.27 1.27 ### 1.24 564,177 358,252 ### ### 0.1
2020-Oct-26 Mon ### ### ### ### 159,949 0 ### ### 0.0
2020-Oct-23 Fri 1.385 1.385 ### ### 237,843 ### ### ### 0.0
2020-Oct-22 Thu 1.425 ### ### 1.385 19.1 19.1 0.1
2020-Oct-21 Wed 1.48 1.485 1.445 1.455 24.5 24.5 ###
2020-Oct-20 Tue 1.55 1.55 1.425 1.48 483,175 718,722 ### ### 0.1
2020-Oct-19 Mon ### 1.625 1.5 1.55 1,069,772 ### ### ### ###
2020-Oct-16 Fri 1.47 1.58 1.47 1.525 393,125 ### ### ### 0.1
2020-Oct-15 Thu 1.44 1.545 1.44 1.455 ### ### ###
2020-Oct-14 Wed 1.58 1.58 1.375 ### 2.0 2.0 0.0
2020-Oct-13 Tue ### ### 1.58 ### 1,697,949 1,341,379 ### ### 0.0
2020-Oct-12 Mon ### 1.445 1.345 ### 88.0 88.0 0.0
2020-Oct-09 Fri 1.21 1.255 1.21 1.255 86.9 86.9 ###
2020-Oct-08 Thu ### ### ### ### ### ### 0.0
2020-Oct-07 Wed ### ### ### ### ### ### 0.0
2020-Oct-06 Tue ### 1.22 ### ### 304,947 ### 8.5 8.5 0.0
2020-Oct-05 Mon ### ### ### 1.2 420,547 0 98.6 98.6 0.1
2020-Oct-02 Fri 1.085 ### ### ### 514,783 0 16.5 16.5 0.0
2020-Oct-01 Thu ### ### ### ### ### ### 0.0
2020-Sep-30 Wed 1 1 ### ### 272,377 136,188 43.5 43.5 0.0
2020-Sep-29 Tue ### 1 ### 0.955 172,842 86,421 ### ### 0.1
2020-Sep-28 Mon ### ### ### ### 848,751 0 3.5 3.5 0.0
2020-Sep-25 Fri ### ### ### ### ### ### 0.0
2020-Sep-24 Thu ### ### ### ### 24.1 24.1 0.0
2020-Sep-23 Wed 1 ### 1 ### 766,044 383,022 95.1 95.1 0.0
2020-Sep-22 Tue ### ### ### 1 819,440 0 ### ### ###
2020-Sep-21 Mon ### ### ### ### 573,143 0 ### ### 0.0
2020-Sep-18 Fri ### ### ### ### 706,281 0 63.4 63.4 0.0
2020-Sep-17 Thu ### ### ### ### 1,353,275 0 93.9 93.9 0.0
2020-Sep-16 Wed 1 ### 1 ### 793,858 396,929 96.1 96.1 0.0
2020-Sep-15 Tue ### 1 ### ### 944,776 472,388 ### ### 0.0
2020-Sep-14 Mon ### ### ### 0.88 839,251 0 ### ### 0.1
2020-Sep-11 Fri 0.83 0.842 0.82 0.83 358,628 ### ### ### ###
2020-Sep-10 Thu 0.81 0.86 0.81 0.86 639,175 ### 93.9 93.9 ###
2020-Sep-09 Wed 0.8 ### 0.79 0.8 68.4 68.4 0.1
2020-Sep-08 Tue 0.8 ### ### 0.8 285,887 0 ### ### 0.1
2020-Sep-07 Mon 0.8 ### 0.79 0.8 618,648 ### ### ### 0.1
2020-Sep-04 Fri 0.8 0.81 0.77 0.8 65.8 65.8 0.1
2020-Sep-03 Thu 0.75 ### 0.75 0.86 1,558,222 ### 97.8 97.8 ###
2020-Sep-02 Wed 0.72 0.75 ### 0.75 331,685 124,381 ### ### ###
2020-Sep-01 Tue 0.685 ### ### ### 78.3 78.3 0.0
2020-Aug-31 Mon 0.73 0.75 ### ### 219,351 82,256 ### ### 0.0
2020-Aug-28 Fri 0.725 0.73 ### 0.7 623,781 227,680 15.5 15.5 ###
2020-Aug-27 Thu 0.73 0.745 ### ### 24.1 24.1 0.0
2020-Aug-26 Wed 0.76 0.78 0.72 0.725 402,883 ### 13.4 13.4 ###
2020-Aug-25 Tue 0.77 0.77 ### 0.76 ### ### 0.1
2020-Aug-24 Mon 0.79 0.8 0.775 0.775 434,152 ### ### ### 0.1
2020-Aug-21 Fri 0.73 0.8 0.73 0.8 ### ### 0.1
2020-Aug-20 Thu ### 0.73 0.685 0.73 91.9 91.9 0.1
2020-Aug-19 Wed ### 0.74 ### 0.71 94.8 94.8 ###
2020-Aug-18 Tue ### ### ### ### 91.6 91.6 0.0
2020-Aug-17 Mon ### ### ### ### 565,129 0 6.4 6.4 0.0
2020-Aug-14 Fri ### ### 0.625 ### 84,453 ### 18.9 18.9 0.0
2020-Aug-13 Thu ### ### 0.625 ### ### ### 0.0
2020-Aug-12 Wed ### ### ### ### ### ### 0.0
2020-Aug-11 Tue ### 0.7 ### ### 867,785 303,724 ### ### 0.0
2020-Aug-10 Mon ### 0.7 ### 0.7 1,907,542 ### ### ### ###
2020-Aug-07 Fri 0.55 0.57 ### 0.55 416,051 118,574 ### ### ###
2020-Aug-06 Thu 0.575 ### 0.53 0.555 ### ### ###
2020-Aug-05 Wed 0.54 0.57 0.52 0.57 ### ### ###
2020-Aug-04 Tue 0.475 0.51 ### 0.51 2,066,827 527,040 95.8 95.8 ###
2020-Aug-03 Mon 0.42 0.45 0.41 ### ### ### 0.0
2020-Jul-31 Fri ### 0.4 ### 0.4 271,251 54,250 ### ### 0.0
2020-Jul-30 Thu ### 0.375 ### ### 104,857 ### 67.8 67.8 0.0
2020-Jul-29 Wed 0.345 ### 0.345 ### ### ### 0.0
2020-Jul-28 Tue ### ### 0.345 0.345 606,981 ### ### ### 0.0
2020-Jul-27 Mon ### ### ### ### 7.7 7.7 0.0


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 05:48:57 thru 2025-05-05 05:48:57 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000