PEMV.L Share History

PEMV.L Share Price history. The following table shows end-of-day data PEMV historical share prices for PEMV.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

PEMV.L
Share Price PEMV.L
Charts PEMV.L
Trades PEMV.L
History Compare
PEMV.L PEMV.L
Share News PEMV.L
RNS PEMV.L
Accounts

Date	Open	High	Low	Close	Volume
2020-08-25	95.00	95.00	95.00	95.00	0
2020-08-24	95.00	95.00	95.00	95.00	0
2020-08-21	95.00	95.00	95.00	95.00	0
2020-08-20	95.00	95.00	95.00	95.00	0
2020-08-19	95.00	95.00	95.00	95.00	0
2020-08-18	95.00	95.00	95.00	95.00	0
2020-08-17	95.00	95.00	95.00	95.00	0
2020-08-14	95.00	95.00	95.00	95.00	0
2020-08-13	95.00	95.00	95.00	95.00	0
2020-08-12	95.00	95.00	95.00	95.00	0
2020-08-11	95.00	95.00	95.00	95.00	0
2020-08-10	95.00	95.00	95.00	95.00	0
2020-08-07	95.00	95.00	95.00	95.00	0
2020-08-06	95.00	95.00	95.00	95.00	0
2020-08-05	95.00	95.00	95.00	95.00	0
2020-08-04	95.00	95.00	95.00	95.00	0
2020-08-03	95.00	95.00	95.00	95.00	0
2020-07-31	95.00	95.00	95.00	95.00	0
2020-07-30	95.00	95.00	95.00	95.00	0
2020-07-29	95.00	95.00	95.00	95.00	0
2020-07-28	95.00	95.00	95.00	95.00	0
2020-07-27	95.00	95.00	95.00	95.00	0
2020-07-24	95.00	95.00	95.00	95.00	0
2020-07-23	95.00	95.00	95.00	95.00	0
2020-07-22	95.00	95.00	95.00	95.00	0
2020-07-21	95.00	95.00	95.00	95.00	0
2020-07-20	95.00	95.00	95.00	95.00	0
2020-07-17	95.00	95.00	95.00	95.00	0
2020-07-16	95.00	95.00	95.00	95.00	0
2020-07-15	95.00	95.00	95.00	95.00	0
2020-07-14	95.00	95.00	95.00	95.00	0
2020-07-13	95.00	95.00	95.00	95.00	0
2020-07-10	95.00	95.00	95.00	95.00	0
2020-07-09	95.00	95.00	95.00	95.00	0
2020-07-08	95.00	95.00	95.00	95.00	0
2020-07-07	95.00	95.00	95.00	95.00	0
2020-07-06	95.00	95.00	95.00	95.00	0
2020-07-03	95.00	95.00	95.00	95.00	0
2020-07-02	95.00	95.00	95.00	95.00	0
2020-07-01	95.00	95.00	95.00	95.00	0
2020-06-30	95.00	95.00	95.00	95.00	0
2020-06-29	95.00	95.00	95.00	95.00	0
2020-06-26	95.00	95.00	95.00	95.00	0
2020-06-25	95.00	95.00	95.00	95.00	0
2020-06-24	95.00	95.00	95.00	95.00	0
2020-06-23	95.00	95.00	95.00	95.00	0
2020-06-22	95.00	95.00	95.00	95.00	0
2020-06-19	95.00	95.00	95.00	95.00	0
2020-06-18	95.00	95.00	95.00	95.00	0
2020-06-17	95.00	95.00	95.00	95.00	0
2020-06-16	95.00	95.00	95.00	95.00	0
2020-06-15	95.00	95.00	95.00	95.00	0
2020-06-12	95.00	95.00	95.00	95.00	0
2020-06-11	95.00	95.00	95.00	95.00	0
2020-06-10	95.00	95.00	95.00	95.00	0
2020-06-09	95.00	95.00	95.00	95.00	0
2020-06-08	95.00	95.00	95.00	95.00	12,848
2020-06-05	95.00	95.00	95.00	95.00	0
2020-06-04	95.00	95.00	95.00	95.00	0
2020-06-03	95.00	95.00	95.00	95.00	0
2020-06-02	95.00	95.00	95.00	95.00	0
2020-06-01	95.00	95.00	95.00	95.00	0
2020-05-29	95.00	95.00	95.00	95.00	0
2020-05-28	95.00	95.00	95.00	95.00	0
2020-05-27	95.00	95.00	95.00	95.00	0
2020-05-26	95.00	95.00	95.00	95.00	0
2020-05-22	95.00	95.00	95.00	95.00	0
2020-05-21	95.00	95.00	95.00	95.00	0
2020-05-20	95.00	95.00	95.00	95.00	0
2020-05-19	95.00	95.00	95.00	95.00	0
2020-05-18	95.00	95.00	95.00	95.00	0
2020-05-15	95.00	95.00	95.00	95.00	0
2020-05-14	95.00	95.00	95.00	95.00	0
2020-05-13	95.00	95.00	95.00	95.00	0
2020-05-12	95.00	95.00	95.00	95.00	0
2020-05-11	95.00	95.00	95.00	95.00	0
2020-05-07	95.00	95.00	95.00	95.00	0
2020-05-06	95.00	95.00	95.00	95.00	0
2020-05-05	95.00	95.00	95.00	95.00	0
2020-05-04	95.00	95.00	95.00	95.00	0
2020-05-01	95.00	95.00	95.00	95.00	0
2020-04-30	95.00	95.00	95.00	95.00	9,103
2020-04-29	95.00	95.00	95.00	95.00	0
2020-04-28	95.00	95.00	95.00	95.00	0
2020-04-27	95.00	95.00	95.00	95.00	0
2020-04-24	95.00	95.00	95.00	95.00	0
2020-04-23	95.00	95.00	95.00	95.00	0
2020-04-22	95.00	95.00	95.00	95.00	0
2020-04-21	95.00	95.00	95.00	95.00	0
2020-04-20	95.00	95.00	95.00	95.00	0
2020-04-17	95.00	95.00	95.00	95.00	0
2020-04-16	95.00	95.00	95.00	95.00	0
2020-04-15	95.00	95.00	95.00	95.00	0
2020-04-14	95.00	95.00	95.00	95.00	0
2020-04-10	95.00	95.00	95.00	95.00	0
2020-04-09	95.00	95.00	95.00	95.00	0
2020-04-08	95.00	95.00	95.00	95.00	0
2020-04-07	95.00	95.00	95.00	95.00	0
2020-04-06	95.00	95.00	95.00	95.00	0
2020-04-03	95.00	95.00	95.00	95.00	0
2020-04-03	95.00	95.00	95.00	95.00	0
2020-04-02	95.00	95.00	95.00	95.00	0
2020-04-02	95.00	95.00	95.00	95.00	0
2020-04-01	95.00	95.00	95.00	95.00	0
2020-03-31	95.00	95.00	95.00	95.00	0
2020-03-30	95.00	95.00	95.00	95.00	0
2020-03-27	95.00	95.00	95.00	95.00	0
2020-03-26	95.00	95.00	95.00	95.00	0
2020-03-25	95.00	95.00	95.00	95.00	0
2020-03-24	95.00	95.00	95.00	95.00	0
2020-03-23	95.00	95.00	95.00	95.00	0
2020-03-20	95.00	95.00	95.00	95.00	0
2020-03-19	95.00	95.00	95.00	95.00	0
2020-03-18	95.00	95.00	95.00	95.00	0
2020-03-17	95.00	95.00	95.00	95.00	0
2020-03-16	95.00	95.00	95.00	95.00	0
2020-03-13	95.00	95.00	95.00	95.00	0
2020-03-12	95.00	95.00	95.00	95.00	0
2020-03-11	95.00	95.00	95.00	95.00	0
2020-03-10	95.00	95.00	95.00	95.00	0
2020-03-09	95.00	95.00	93.00	95.00	0
2020-03-06	95.00	95.00	95.00	95.00	0
2020-03-05	95.00	95.00	95.00	95.00	0
2020-03-04	95.00	95.00	95.00	95.00	101
2020-03-03	95.00	95.00	95.00	95.00	0
2020-03-02	96.00	96.00	95.00	96.00	20,000
2020-02-28	96.00	96.00	96.00	96.00	0
2020-02-27	96.00	96.00	96.00	96.00	0
2020-02-26	96.00	96.00	96.00	96.00	0
2020-02-25	96.00	96.00	96.00	96.00	0
2020-02-24	96.00	96.00	96.00	96.00	0
2020-02-21	96.00	96.00	96.00	96.00	2,521
2020-02-20	96.00	96.00	96.00	96.00	0
2020-02-19	96.00	96.00	96.00	96.00	0
2020-02-18	96.00	96.00	96.00	96.00	0
2020-02-17	96.00	96.00	96.00	96.00	0
2020-02-14	96.00	96.00	96.00	96.00	10,000
2020-02-13	96.00	96.00	96.00	96.00	0
2020-02-12	96.00	96.00	96.00	96.00	0
2020-02-11	96.00	96.00	96.00	96.00	0
2020-02-10	96.00	96.00	96.00	96.00	0
2020-02-07	96.00	96.00	96.00	96.00	0
2020-02-06	96.00	96.00	96.00	96.00	12,800
2020-02-05	96.00	96.00	96.00	96.00	0
2020-02-04	96.00	96.00	96.00	96.00	0
2020-02-03	96.00	96.00	96.00	96.00	0
2020-01-31	96.00	96.00	96.00	96.00	0
2020-01-30	96.00	96.00	96.00	96.00	0
2020-01-29	96.00	96.00	96.00	96.00	0
2020-01-28	96.00	96.00	96.00	96.00	0
2020-01-27	96.00	96.00	96.00	96.00	10,000
2020-01-24	96.00	96.00	96.00	96.00	0
2020-01-23	96.00	96.00	96.00	96.00	0
2020-01-22	96.00	96.00	96.00	96.00	0
2020-01-21	96.00	96.00	96.00	96.00	0
2020-01-20	96.00	96.00	96.00	96.00	0
2020-01-17	96.00	96.00	96.00	96.00	0
2020-01-16	96.00	96.00	96.00	96.00	0
2020-01-15	96.00	96.00	96.00	96.00	0
2020-01-14	96.00	96.00	96.00	96.00	0
2020-01-13	96.00	96.00	96.00	96.00	0
2020-01-10	96.00	96.00	96.00	96.00	0
2020-01-09	97.00	97.00	96.00	96.00	10,000
2020-01-08	97.00	97.00	97.00	97.00	0
2020-01-07	97.00	97.00	97.00	97.00	0
2020-01-06	97.00	97.00	97.00	97.00	98
2020-01-03	97.00	97.00	97.00	97.00	0
2020-01-02	97.00	97.00	97.00	97.00	0
2020-01-01	97.00	97.00	97.00	97.00	0
2019-12-31	97.00	97.00	97.00	97.00	0
2019-12-30	97.00	97.00	97.00	97.00	0
2019-12-27	97.00	97.00	97.00	97.00	0
2019-12-25	97.00	97.00	97.00	97.00	0
2019-12-24	97.00	97.00	97.00	97.00	0
2019-12-23	97.00	97.00	97.00	97.00	0
2019-12-20	97.00	97.00	97.00	97.00	0
2019-12-19	97.00	97.00	97.00	97.00	0
2019-12-18	97.00	97.00	97.00	97.00	0
2019-12-17	97.00	97.00	97.00	97.00	0
2019-12-16	97.00	97.00	97.00	97.00	0
2019-12-13	97.00	97.00	97.00	97.00	0
2019-12-12	97.00	97.00	97.00	97.00	0
2019-12-11	97.00	97.00	97.00	97.00	0
2019-12-10	97.00	97.00	97.00	97.00	0
2019-12-09	97.00	97.00	97.00	97.00	0
2019-12-06	97.00	97.00	97.00	97.00	0
2019-12-05	97.00	97.00	97.00	97.00	0
2019-12-04	97.00	97.00	97.00	97.00	98
2019-12-03	97.00	97.00	97.00	97.00	0
2019-12-02	97.00	97.00	97.00	97.00	0
2019-11-29	97.00	97.00	97.00	97.00	0
2019-11-28	97.00	97.00	97.00	97.00	0
2019-11-27	97.00	97.00	97.00	97.00	0
2019-11-26	97.00	97.00	97.00	97.00	0
2019-11-25	97.00	97.00	97.00	97.00	0
2019-11-22	97.00	97.00	97.00	97.00	0
2019-11-21	97.00	97.00	97.00	97.00	0
2019-11-20	97.00	97.00	97.00	97.00	1,100
2019-11-19	97.00	97.00	97.00	97.00	1,000
2019-11-18	98.00	98.00	97.00	97.00	2,900
2019-11-15	98.00	98.00	98.00	98.00	0
2019-11-14	98.00	98.00	98.00	98.00	0
2019-11-13	98.00	98.00	98.00	98.00	5,000
2019-11-12	98.00	98.00	98.00	98.00	0
2019-11-11	98.00	98.00	98.00	98.00	0
2019-11-08	98.00	98.00	98.00	98.00	0
2019-11-07	98.00	98.00	98.00	98.00	0
2019-11-06	98.00	98.00	98.00	98.00	0
2019-11-05	98.00	98.00	98.00	98.00	0
2019-11-04	98.00	98.00	98.00	98.00	97
2019-11-01	98.00	98.00	98.00	98.00	0
2019-10-31	98.00	98.00	98.00	98.00	0
2019-10-30	98.00	98.00	98.00	98.00	0
2019-10-29	98.00	98.00	98.00	98.00	0
2019-10-28	98.00	98.00	98.00	98.00	0
2019-10-25	98.00	98.00	98.00	98.00	0
2019-10-24	98.00	98.00	98.00	98.00	0
2019-10-23	98.00	98.00	98.00	98.00	0
2019-10-22	98.00	98.00	98.00	98.00	0
2019-10-21	98.00	98.00	98.00	98.00	0
2019-10-18	98.00	98.00	98.00	98.00	0
2019-10-17	98.00	98.00	98.00	98.00	0
2019-10-16	98.00	98.00	98.00	98.00	0
2019-10-15	98.00	98.00	98.00	98.00	0
2019-10-14	98.00	98.00	98.00	98.00	0
2019-10-11	98.00	98.00	98.00	98.00	0
2019-10-10	98.00	98.00	98.00	98.00	0
2019-10-09	98.00	98.00	98.00	98.00	0
2019-10-08	98.00	98.00	98.00	98.00	0
2019-10-07	98.00	98.00	98.00	98.00	0
2019-10-04	98.00	98.00	98.00	98.00	0
2019-10-03	98.00	98.00	98.00	98.00	0
2019-10-02	98.00	98.00	98.00	98.00	0
2019-10-01	98.00	98.00	98.00	98.00	0
2019-09-30	98.00	98.00	98.00	98.00	0
2019-09-27	98.00	98.00	98.00	98.00	0
2019-09-26	98.00	98.00	98.00	98.00	0
2019-09-25	101.00	101.00	101.00	101.00	0
2019-09-24	101.00	101.00	101.00	101.00	0
2019-09-23	101.00	101.00	101.00	101.00	0
2019-09-20	101.00	101.00	101.00	101.00	0
2019-09-19	101.00	101.00	101.00	101.00	0
2019-09-18	101.00	101.00	101.00	101.00	0
2019-09-17	101.00	101.00	101.00	101.00	0
2019-09-16	101.00	101.00	101.00	101.00	0
2019-09-13	101.00	101.00	101.00	101.00	0
2019-09-12	101.00	101.00	101.00	101.00	0
2019-09-11	101.00	101.00	101.00	101.00	0
2019-09-10	101.00	101.00	101.00	101.00	0
2019-09-09	101.00	101.00	101.00	101.00	0
2019-09-06	101.00	101.00	101.00	101.00	0
2019-09-05	101.00	101.00	101.00	101.00	0
2019-09-04	101.00	101.00	101.00	101.00	10,000
2019-09-03	101.00	101.00	101.00	101.00	0
2019-09-02	101.00	101.00	101.00	101.00	0
2019-08-30	101.00	101.00	101.00	101.00	0
2019-08-29	101.00	101.00	101.00	101.00	0
2019-08-28	101.00	101.00	101.00	101.00	0
2019-08-27	101.00	101.00	101.00	101.00	0
2019-08-23	101.00	101.00	101.00	101.00	0
2019-08-22	101.00	101.00	101.00	101.00	0
2019-08-21	101.00	101.00	101.00	101.00	0
2019-08-20	101.00	101.00	101.00	101.00	0
2019-08-19	101.00	101.00	101.00	101.00	0
2019-08-16	101.00	101.00	101.00	101.00	0
2019-08-15	101.00	101.00	101.00	101.00	0
2019-08-14	100.00	101.00	100.00	101.00	7,000
2019-08-13	100.00	100.00	100.00	100.00	0
2019-08-12	100.00	100.00	100.00	100.00	19,999
2019-08-09	100.00	100.00	100.00	100.00	0
2019-08-08	100.00	100.00	100.00	100.00	0
2019-08-07	100.00	100.00	100.00	100.00	0
2019-08-06	101.00	101.00	100.00	100.00	2,000
2019-08-05	101.00	101.00	101.00	101.00	0
2019-08-02	101.00	101.00	101.00	101.00	0
2019-08-01	99.00	101.00	99.00	101.00	29,843
2019-07-31	99.00	99.00	99.00	99.00	0
2019-07-30	98.00	99.00	98.00	99.00	15,000
2019-07-29	98.00	98.00	98.00	98.00	0
2019-07-26	98.00	98.00	98.00	98.00	0
2019-07-25	98.00	98.00	98.00	98.00	0
2019-07-24	98.00	98.00	98.00	98.00	0
2019-07-23	98.00	98.00	98.00	98.00	0
2019-07-22	98.00	98.00	98.00	98.00	0
2019-07-19	98.00	98.00	98.00	98.00	0
2019-07-18	98.00	98.00	98.00	98.00	0
2019-07-17	98.00	98.00	98.00	98.00	0
2019-07-16	98.00	98.00	98.00	98.00	0
2019-07-15	98.00	98.00	98.00	98.00	0
2019-07-12	98.00	98.00	98.00	98.00	0
2019-07-11	100.00	100.00	98.00	98.00	10,000
2019-07-10	100.00	100.00	100.00	100.00	0
2019-07-09	100.00	100.00	100.00	100.00	0
2019-07-08	100.00	100.00	100.00	100.00	0
2019-07-05	100.00	100.00	100.00	100.00	0
2019-07-04	100.00	100.00	100.00	100.00	0
2019-07-03	100.00	100.00	100.00	100.00	0
2019-07-02	100.00	100.00	100.00	100.00	0
2019-07-01	100.00	100.00	100.00	100.00	0
2019-06-28	100.00	100.00	100.00	100.00	0
2019-06-27	100.00	100.00	100.00	100.00	0
2019-06-26	100.00	100.00	100.00	100.00	0
2019-06-25	100.00	100.00	100.00	100.00	0
2019-06-24	100.00	100.00	100.00	100.00	0
2019-06-21	100.00	100.00	100.00	100.00	0
2019-06-20	100.00	100.00	100.00	100.00	0
2019-06-19	100.00	100.00	100.00	100.00	0
2019-06-18	100.00	100.00	100.00	100.00	0
2019-06-17	100.00	100.00	100.00	100.00	0
2019-06-14	100.00	100.00	100.00	100.00	0
2019-06-13	100.00	100.00	100.00	100.00	0
2019-06-12	100.00	100.00	100.00	100.00	0
2019-06-11	100.00	100.00	100.00	100.00	0
2019-06-10	100.00	100.00	100.00	100.00	0
2019-06-07	100.00	100.00	100.00	100.00	0
2019-06-06	100.00	100.00	100.00	100.00	0
2019-06-05	100.00	100.00	100.00	100.00	0
2019-06-04	100.00	100.00	100.00	100.00	0
2019-06-03	100.00	100.00	100.00	100.00	0
2019-05-31	100.00	100.00	100.00	100.00	0
2019-05-30	100.00	100.00	100.00	100.00	0
2019-05-29	100.00	100.00	100.00	100.00	0
2019-05-28	100.00	100.00	100.00	100.00	0
2019-05-24	100.00	100.00	100.00	100.00	0
2019-05-23	100.00	100.00	100.00	100.00	0
2019-05-22	100.00	100.00	100.00	100.00	0
2019-05-21	100.00	100.00	100.00	100.00	0
2019-05-20	100.00	100.00	100.00	100.00	0
2019-05-17	100.00	100.00	100.00	100.00	0
2019-05-16	100.00	100.00	100.00	100.00	0
2019-05-15	100.00	100.00	100.00	100.00	0
2019-05-14	100.00	100.00	100.00	100.00	0
2019-05-13	100.00	100.00	100.00	100.00	0
2019-05-10	100.00	100.00	100.00	100.00	0
2019-05-09	100.00	100.00	100.00	100.00	0
2019-05-08	100.00	100.00	100.00	100.00	0
2019-05-07	100.00	100.00	100.00	100.00	0
2019-05-03	100.00	100.00	100.00	100.00	0

Share	Price	Change
Indus Gas (INDI)	12.00	0%
Cloudified Holdings Limited (CHL)	7.00	0%
Angus Energy (ANGS)	0.45	0%
Lifesafe Hldg (LIFS)	15.00	0%
Regtech Open (RTOP)	2.9975	0%

Share	Price	Change
Surface Transforms (SCE)	1.075	0%
Argentex Group. (AGFX)	35.90	0%
Silver Bullet (SBDS)	85.00	0%
Grc Intl (GRC)	4.80	0%
Uk Oil & Gas (UKOG)	0.024	0%

Share	Price	Volume
Premier African Minerals (PREM)	0.191	0
Echo Energy (ECHO)	0.0031	0
Cap-xx (CPX)	0.082	0
Supply@me Cap (SYME)	0.026	0
Mosman Oil Gas (MSMN)	0.0195	0