PSNT.L Share History

PSNT.L Share Price history. The following table shows end-of-day data PSNT historical share prices for PSNT.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.

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

Date	Open	High	Low	Close	Volume
2022-09-09	1.55	1.55	1.55	1.55	0
2022-09-08	1.55	1.55	1.55	1.55	0
2022-09-07	1.55	1.55	1.55	1.55	0
2022-09-06	1.55	1.55	1.55	1.55	0
2022-09-05	1.55	1.55	1.55	1.55	0
2022-09-02	2.05	3.05	0.10	3.05	0
2022-09-01	2.75	3.50	1.00	2.50	0
2022-08-31	2.75	2.75	1.50	2.75	3,169
2022-08-30	2.75	2.75	1.50	2.75	842
2022-08-29	2.50	2.50	2.50	2.50	0
2022-08-26	2.75	2.75	1.50	2.50	670
2022-08-25	2.50	2.50	1.50	2.50	92
2022-08-24	2.50	2.50	1.50	2.50	910
2022-08-23	2.75	2.75	1.50	2.50	449,594
2022-08-22	2.50	2.50	1.50	2.50	3,393
2022-08-19	2.50	2.50	1.50	2.50	13,521
2022-08-18	2.75	2.75	1.50	2.50	0
2022-08-17	2.75	2.75	1.50	2.50	0
2022-08-16	2.50	2.50	1.50	2.50	3,090
2022-08-15	2.75	2.75	1.50	2.50	17,912
2022-08-12	2.75	2.75	1.50	2.25	1,876
2022-08-11	2.25	2.25	1.50	2.25	170
2022-08-10	2.25	2.25	1.50	2.25	1,720
2022-08-09	2.75	2.75	1.50	2.25	3,451
2022-08-08	2.75	2.75	1.50	2.25	0
2022-08-05	2.75	2.75	1.50	2.25	0
2022-08-04	2.75	2.75	1.50	2.25	0
2022-08-03	2.25	2.25	1.50	2.25	15
2022-08-02	2.75	2.75	1.50	2.25	480
2022-08-01	2.25	3.75	1.50	2.25	1,714
2022-07-29	2.25	2.25	1.50	2.25	0
2022-07-28	2.50	2.50	2.00	2.25	86,000
2022-07-27	2.35	2.50	1.70	2.50	0
2022-07-26	2.35	2.35	1.70	2.35	1,182
2022-07-25	2.35	2.35	1.70	2.35	824
2022-07-22	2.25	2.35	1.50	2.35	32,271
2022-07-21	2.25	2.25	1.50	2.25	0
2022-07-20	2.25	2.25	1.50	2.25	694
2022-07-19	2.50	2.50	2.00	2.25	11,903
2022-07-18	2.50	2.50	2.00	2.50	5,166
2022-07-15	2.50	2.50	2.00	2.50	4,472
2022-07-14	2.50	2.50	2.00	2.50	0
2022-07-13	2.50	2.50	2.00	2.50	0
2022-07-12	2.50	2.50	2.00	2.50	3,652
2022-07-11	2.50	2.50	2.00	2.50	739
2022-07-08	2.50	2.50	2.00	2.50	2,553
2022-07-07	3.50	3.50	2.00	2.50	114,526
2022-07-06	4.00	4.00	3.00	4.00	0
2022-07-05	4.00	4.00	3.00	4.00	2,145
2022-07-04	4.25	4.25	3.00	4.25	0
2022-07-01	4.25	4.25	3.00	4.25	9,342
2022-06-30	4.25	4.25	3.00	4.25	2,471
2022-06-29	4.25	6.75	3.00	4.25	15,480
2022-06-28	4.25	4.25	3.00	4.25	4,428
2022-06-27	4.25	4.25	3.00	4.25	2,580
2022-06-24	4.25	4.25	3.00	4.25	2,277
2022-06-23	4.25	4.25	3.00	4.25	1,634
2022-06-22	6.75	6.75	3.00	4.25	1,965,311
2022-06-21	4.25	4.25	3.00	4.25	17,680
2022-06-20	4.25	4.25	3.00	4.25	837
2022-06-17	4.25	4.25	3.00	4.25	1,652
2022-06-16	4.25	4.25	3.00	4.25	2,694
2022-06-15	4.25	4.25	3.00	4.25	6,727
2022-06-14	4.25	4.25	3.00	4.25	6,014
2022-06-13	4.25	4.25	3.00	4.25	11,902
2022-06-10	4.25	4.25	3.00	4.25	659
2022-06-09	4.25	4.25	3.00	4.25	430
2022-06-08	4.50	4.50	3.00	4.25	5,011
2022-06-07	5.25	5.25	3.00	4.50	2,033
2022-06-06	5.25	5.25	3.00	5.25	0
2022-06-03	5.25	5.25	5.25	5.25	0
2022-06-02	5.25	5.25	5.25	5.25	0
2022-06-01	5.25	5.25	3.00	5.25	3,754
2022-05-31	5.63	5.63	3.00	5.25	11,600
2022-05-30	5.63	5.63	3.00	5.25	4,299
2022-05-27	5.63	5.63	3.00	5.25	10,492
2022-05-26	5.78	5.78	3.10	5.25	293,955
2022-05-25	5.30	5.30	3.10	5.30	4,364
2022-05-24	5.30	5.30	3.10	5.30	6,846
2022-05-23	5.30	5.30	3.10	5.30	2,704
2022-05-20	5.30	5.30	3.10	5.30	1,492
2022-05-19	5.30	5.30	3.10	5.30	15,433
2022-05-18	5.30	5.30	3.10	5.30	599
2022-05-17	5.30	5.30	3.10	5.30	2,336
2022-05-16	5.78	5.78	3.10	5.30	9,324
2022-05-13	5.78	5.78	3.10	5.30	1,539
2022-05-12	5.25	5.30	3.00	5.30	2,124
2022-05-11	5.78	5.78	3.10	5.30	2,736
2022-05-10	5.78	5.78	3.10	5.30	5,289
2022-05-09	5.78	5.78	3.10	5.30	6,322
2022-05-06	5.78	5.78	3.10	5.30	4,472
2022-05-05	5.78	5.78	3.10	5.30	2,617
2022-05-04	5.30	5.30	3.10	5.30	1,364
2022-05-03	5.30	5.30	3.10	5.30	1,508
2022-05-02	5.30	5.30	5.30	5.30	0
2022-04-29	5.30	5.30	3.10	5.30	2,171
2022-04-28	5.30	5.30	3.10	5.30	0
2022-04-27	5.30	5.30	3.10	5.30	2,943
2022-04-26	6.75	6.75	3.00	5.30	2,027
2022-04-25	5.78	5.78	3.10	5.30	1,733
2022-04-22	5.30	5.30	3.10	5.30	172
2022-04-21	5.78	5.78	3.10	5.78	17,056
2022-04-20	5.30	5.30	3.10	5.30	2,406
2022-04-19	5.30	5.30	3.10	5.30	2,634
2022-04-18	5.30	5.30	5.30	5.30	0
2022-04-15	5.30	5.30	5.30	5.30	0
2022-04-14	5.78	5.78	3.10	5.30	6,848
2022-04-13	5.78	5.78	3.10	5.30	4,067
2022-04-12	5.30	5.30	3.10	5.30	1,688
2022-04-11	5.30	5.30	3.10	5.30	8,377
2022-04-08	5.30	5.30	3.10	5.30	7,005
2022-04-07	5.78	5.78	3.10	5.30	881
2022-04-06	5.30	5.30	3.10	5.30	1,097
2022-04-05	5.30	5.30	3.10	5.30	1,204
2022-04-04	5.30	5.30	3.10	5.30	8,669
2022-04-01	5.30	5.30	3.10	5.30	35,629
2022-03-31	5.30	5.30	3.10	5.30	9,051
2022-03-30	5.30	5.30	3.10	5.30	6,009
2022-03-29	5.30	5.30	3.10	5.30	32,510
2022-03-28	5.30	5.30	3.10	5.30	0
2022-03-25	5.30	5.30	3.10	5.30	2,693
2022-03-24	5.30	5.30	3.10	5.30	8,896
2022-03-23	6.75	6.75	3.00	5.30	6,933
2022-03-22	5.78	5.78	3.10	5.30	16,433
2022-03-21	5.78	5.78	3.10	5.30	5,101
2022-03-18	5.30	5.30	3.10	5.30	55,924
2022-03-17	5.50	5.50	3.00	5.30	61,496
2022-03-16	5.25	5.25	3.00	5.25	522
2022-03-15	5.65	6.75	3.30	5.25	2,062
2022-03-14	5.40	5.40	3.30	5.40	16,476
2022-03-11	5.40	5.40	3.30	5.40	7,891
2022-03-10	5.40	5.40	3.30	5.40	65,504
2022-03-09	5.40	5.40	3.30	5.40	9,200
2022-03-08	5.40	5.40	3.30	5.40	6,209
2022-03-07	5.65	6.75	3.30	5.40	26,881
2022-03-04	5.40	5.40	3.30	5.40	2,880
2022-03-03	5.40	5.40	3.30	5.40	2,408
2022-03-02	5.25	5.40	3.00	5.40	13,986
2022-03-01	5.25	5.25	3.00	5.25	4,787
2022-02-28	5.50	5.50	3.00	5.25	3,841
2022-02-25	5.25	5.25	3.00	5.25	2,192
2022-02-24	5.25	5.25	3.00	5.25	2,571
2022-02-23	5.00	5.25	3.00	5.25	3,043
2022-02-22	5.50	5.50	3.00	5.50	5,272
2022-02-21	5.50	5.50	3.00	5.50	7,873
2022-02-18	5.50	5.50	3.00	5.50	6,245
2022-02-17	5.50	5.50	3.00	5.50	270,564
2022-02-16	5.50	6.75	3.00	5.50	1,175
2022-02-15	5.50	6.75	3.00	5.50	3,440
2022-02-14	5.50	6.75	3.00	5.50	9,717
2022-02-11	5.50	6.75	3.00	5.50	1,405
2022-02-10	6.75	6.75	3.00	5.50	5,978
2022-02-09	5.50	5.50	3.00	5.50	5,991
2022-02-08	5.50	5.50	3.00	5.50	8,399
2022-02-07	5.50	5.50	3.00	5.50	1,703
2022-02-04	5.50	5.50	3.00	5.50	7,887
2022-02-03	5.50	5.50	3.00	5.50	10,706
2022-02-02	5.50	5.50	3.00	5.50	0
2022-02-01	5.50	6.75	3.00	5.50	15,555
2022-01-31	6.75	6.75	3.00	5.50	3,953
2022-01-28	5.50	5.50	3.00	5.50	6,700
2022-01-27	5.50	5.50	3.00	5.50	708
2022-01-26	5.50	6.75	3.00	5.50	3,851
2022-01-25	5.50	5.50	3.00	5.50	2,405
2022-01-24	5.50	5.50	3.00	5.50	7,921
2022-01-21	5.50	5.50	3.00	5.50	10,951
2022-01-20	5.50	5.50	3.00	5.50	3,889
2022-01-19	5.50	5.50	3.00	5.50	258
2022-01-18	5.50	5.50	3.00	5.50	16,087
2022-01-17	5.50	5.50	3.00	5.50	398
2022-01-14	6.75	6.75	3.00	5.50	858
2022-01-13	5.50	5.50	3.00	5.50	489
2022-01-12	5.00	5.50	3.00	5.50	4,826
2022-01-11	5.00	5.00	3.00	5.00	0
2022-01-10	5.00	5.00	3.00	5.00	3,036
2022-01-07	5.00	5.00	3.00	5.00	766
2022-01-06	5.00	5.00	3.00	5.00	1,305
2022-01-05	5.00	5.00	3.00	5.00	2,927
2022-01-04	5.00	5.50	3.00	5.00	0
2022-01-03	5.00	5.00	5.00	5.00	0
2021-12-31	5.00	5.00	3.00	5.00	2,975
2021-12-30	5.00	5.00	3.00	5.00	100,996
2021-12-29	5.00	5.00	3.00	5.00	5,843
2021-12-28	5.00	5.00	5.00	5.00	0
2021-12-27	5.00	5.00	5.00	5.00	0
2021-12-24	5.00	5.00	3.00	5.00	0
2021-12-23	5.00	5.00	3.00	5.00	5,123
2021-12-22	5.50	5.50	3.00	5.00	4,145
2021-12-21	5.00	5.00	3.00	5.00	1,223
2021-12-20	5.00	5.00	3.00	5.00	0
2021-12-17	5.00	5.00	3.00	5.00	839
2021-12-16	5.50	5.50	3.00	5.00	2,532
2021-12-15	5.50	5.50	3.00	5.00	19,482
2021-12-14	5.00	5.00	3.00	5.00	7,979
2021-12-13	5.00	5.00	3.00	5.00	3,519
2021-12-10	5.00	5.00	3.00	5.00	2,280
2021-12-09	5.00	5.00	3.00	5.00	1,256
2021-12-08	5.00	5.10	3.00	5.00	253,296
2021-12-07	5.00	5.00	3.00	5.00	8,314
2021-12-06	5.00	5.00	3.00	5.00	14,484
2021-12-03	5.00	5.00	3.00	5.00	688
2021-12-02	5.00	5.00	3.00	5.00	111,189
2021-12-01	5.00	5.00	3.00	5.00	2,187
2021-11-30	6.00	6.00	4.00	5.00	9,338
2021-11-29	6.00	6.00	4.00	6.00	11,026
2021-11-26	6.00	6.00	4.00	6.00	1,038
2021-11-25	6.50	6.50	4.00	6.00	14,570
2021-11-24	6.50	6.50	4.00	6.50	1,341
2021-11-23	6.50	6.50	4.00	6.50	2,561
2021-11-22	6.50	6.50	4.00	6.50	6,039
2021-11-19	5.75	6.50	3.50	6.50	2,180
2021-11-18	5.63	5.63	5.63	5.63	0
2021-11-17	5.63	5.63	3.25	5.63	11,223
2021-11-16	5.00	5.63	5.00	5.63	0

Share	Price	Change
Xp Power (XPP)	1,720.00	47.77%
T42 Iot Track. (TRAC)	6.25	43.53%
Powerhouse Ener (PHE)	1.275	30.77%
Regtech Open (RTOP)	1.50	30.67%
Nostra Terra (NTOG)	0.13	23.81%

Share	Price	Change
ValiRx (VAL)	3.20	-20%
Distil (DIS)	0.45	-18.18%
Live Company (LVCG)	0.55	-15.38%
Calnex Solutio. (CLX)	54.50	-12%
Vector Capital (VCAP)	30.00	-11.76%

Share	Price	Volume
Premier African Minerals (PREM)	0.1595	1,244,396,357
Cap-xx (CPX)	0.1025	270,365,254
Supply@me Cap (SYME)	0.019	256,240,070
Lloyds (LLOY)	56.18	221,098,449
Mosman Oil Gas (MSMN)	0.024	197,689,423