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
18th Jul 2025 (Fri) 0.034 0.036 0.034 0.036 0
17th Jul 2025 (Thu) 0.034 0.034 0.0338 0.036 1,200
16th Jul 2025 (Wed) 0.029 0.0347 0.029 0.0347 73
15th Jul 2025 (Tue) 0.029 0.029 0.029 0.0349 2,006
14th Jul 2025 (Mon) 0.029 0.029 0.0282 0.035 4,664
11th Jul 2025 (Fri) 0.039 0.039 0.035 0.035 0
10th Jul 2025 (Thu) 0.039 0.039 0.039 0.039 4,100
9th Jul 2025 (Wed) 0.0448 0.0448 0.035 0.0351 25,524
8th Jul 2025 (Tue) 0.04 0.0454 0.0361 0.0448 44,281
7th Jul 2025 (Mon) 0.0381 0.0391 0.0381 0.0391 1
4th Jul 2025 (Fri) 0.0381 0.039 0.0381 0.0429 9,150
3rd Jul 2025 (Thu) 0.0381 0.039 0.0381 0.0429 9,150
2nd Jul 2025 (Wed) 0.0303 0.0381 0.0303 0.0381 0
1st Jul 2025 (Tue) 0.0303 0.0303 0.0293 0.0382 100
30th Jun 2025 (Mon) 0.0349 0.045 0.03 0.0391 15,417
27th Jun 2025 (Fri) 0.0394 0.048 0.0296 0.0349 11,231
26th Jun 2025 (Thu) 0.0355 0.0355 0.0355 0.0305 4,100
25th Jun 2025 (Wed) 0.028 0.0325 0.028 0.0323 100
24th Jun 2025 (Tue) 0.045 0.045 0.025 0.0357 16,013
23rd Jun 2025 (Mon) 0.03 0.03 0.03 0.0325 1,147
20th Jun 2025 (Fri) 0.041 0.041 0.0243 0.0301 77,933
19th Jun 2025 (Thu) 0.025 0.06 0.0126 0.0416 23,311
18th Jun 2025 (Wed) 0.025 0.06 0.0126 0.0416 23,311
17th Jun 2025 (Tue) 0.0199 0.0199 0.0199 0.0198 3,000
16th Jun 2025 (Mon) 0.015 0.02 0.015 0.0201 62,006
13th Jun 2025 (Fri) 0.014 0.014 0.014 0.0149 3,401
12th Jun 2025 (Thu) 0.0123 0.0125 0.0117 0.0125 33,100
11th Jun 2025 (Wed) 0.0123 0.0123 0.0123 0.0123 0
10th Jun 2025 (Tue) 0.0123 0.0123 0.0123 0.0115 0
9th Jun 2025 (Mon) 0.0128 0.0128 0.0122 0.0122 800
6th Jun 2025 (Fri) 0.0128 0.0128 0.0122 0.0122 0
5th Jun 2025 (Thu) 0.0128 0.0128 0.0123 0.0123 24
4th Jun 2025 (Wed) 0.0128 0.0128 0.0128 0.01 200
3rd Jun 2025 (Tue) 0.009 0.0098 0.009 0.0128 4,493
2nd Jun 2025 (Mon) 0.0092 0.0093 0.0092 0.0099 7,465
30th May 2025 (Fri) 0.0101 0.0101 0.01 0.0091 12,085
29th May 2025 (Thu) 0.0112 0.012 0.0112 0.012 0
28th May 2025 (Wed) 0.0107 0.0107 0.0107 0.0107 3,704
27th May 2025 (Tue) 0.0125 0.0125 0.0125 0.0125 0
26th May 2025 (Mon) 0.0125 0.0125 0.0125 0.0125 0
24th May 2025 (Sat) 0.0152 0.0152 0.0125 0.0125 0
23rd May 2025 (Fri) 0.0152 0.0152 0.0152 0.0152 0
22nd May 2025 (Thu) 0.0138 0.0172 0.0138 0.0172 11,600
21st May 2025 (Wed) 0.0099 0.0099 0.0099 0.0099 0
20th May 2025 (Tue) 0.0099 0.0099 0.0099 0.0099 0
FTSE 100 Latest
Value8,992.12
Change19.48