Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Prenetics Globa (PRENW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.02 0.02 0.02 0.02 70
18th Sep 2025 (Thu) 0.02 0.02 0.0176 0.0199 4,839
17th Sep 2025 (Wed) 0.022 0.022 0.0205 0.022 0
16th Sep 2025 (Tue) 0.0205 0.022 0.0205 0.022 39,900
15th Sep 2025 (Mon) 0.0225 0.0225 0.0225 0.0225 0
12th Sep 2025 (Fri) 0.0225 0.0225 0.0176 0.0227 300
11th Sep 2025 (Thu) 0.026 0.028 0.026 0.028 0
10th Sep 2025 (Wed) 0.026 0.0282 0.026 0.0282 0
9th Sep 2025 (Tue) 0.026 0.026 0.0205 0.025 46,120
8th Sep 2025 (Mon) 0.0198 0.0198 0.0198 0.0202 220
5th Sep 2025 (Fri) 0.022 0.0224 0.022 0.0224 0
4th Sep 2025 (Thu) 0.022 0.0224 0.022 0.0224 0
3rd Sep 2025 (Wed) 0.022 0.022 0.0192 0.0192 0
2nd Sep 2025 (Tue) 0.022 0.022 0.0192 0.0192 0
1st Sep 2025 (Mon) 0.022 0.0249 0.022 0.0249 0
29th Aug 2025 (Fri) 0.022 0.0249 0.022 0.0249 0
28th Aug 2025 (Thu) 0.022 0.0249 0.022 0.0249 0
27th Aug 2025 (Wed) 0.022 0.0249 0.022 0.0249 0
26th Aug 2025 (Tue) 0.022 0.0249 0.022 0.0249 0
25th Aug 2025 (Mon) 0.022 0.0249 0.022 0.0249 0
22nd Aug 2025 (Fri) 0.022 0.0249 0.022 0.0249 5
21st Aug 2025 (Thu) 0.022 0.022 0.015 0.0249 8,881
20th Aug 2025 (Wed) 0.0267 0.0267 0.0253 0.0253 0
19th Aug 2025 (Tue) 0.0267 0.0267 0.0267 0.028 100
18th Aug 2025 (Mon) 0.029 0.029 0.0271 0.0271 0
15th Aug 2025 (Fri) 0.029 0.029 0.028 0.0271 200
14th Aug 2025 (Thu) 0.0299 0.0299 0.0285 0.03 2,426
13th Aug 2025 (Wed) 0.0301 0.0301 0.0213 0.0299 0
12th Aug 2025 (Tue) 0.0285 0.03 0.0277 0.0332 0
11th Aug 2025 (Mon) 0.0287 0.0287 0.0256 0.0256 0
8th Aug 2025 (Fri) 0.0287 0.0299 0.0264 0.0299 457
7th Aug 2025 (Thu) 0.03 0.03 0.029 0.03 24,400
6th Aug 2025 (Wed) 0.0329 0.0329 0.0312 0.0312 0
5th Aug 2025 (Tue) 0.0329 0.0329 0.0328 0.0328 0
4th Aug 2025 (Mon) 0.0329 0.0329 0.0328 0.0328 0
1st Aug 2025 (Fri) 0.0329 0.0329 0.0329 0.0329 0
31st Jul 2025 (Thu) 0.0327 0.0329 0.0327 0.0329 0
30th Jul 2025 (Wed) 0.0327 0.0329 0.0327 0.0329 0
29th Jul 2025 (Tue) 0.0327 0.0327 0.0314 0.0328 400
28th Jul 2025 (Mon) 0.0331 0.0331 0.0327 0.0327 200
25th Jul 2025 (Fri) 0.0349 0.0385 0.0349 0.0382 9,082
24th Jul 2025 (Thu) 0.035 0.035 0.035 0.035 0
23rd Jul 2025 (Wed) 0.036 0.0367 0.036 0.0367 97
22nd Jul 2025 (Tue) 0.036 0.036 0.036 0.0436 1,400
FTSE 100 Latest
Value9,216.67
Change-11.44