Pembroke VCT(GB:PEMB)
GBXÂ 100.000.00 (0.00%)
GB:PEMB
Pembroke VCT historical prices
GBXÂ 100.00
At close:0.00 (0.00%)
Want to see GB:PEMB full AI Analyst Report?
Pembroke VCT (PEMB) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 100.00 | 98.00 | 98.00 | 100.00 | 100.00 | 0.00% | 42,901 | 13.18 |
| Nov 05, 2026 | 100.00 | 98.00 | 98.00 | 100.00 | 100.00 | 0.00% | 8,214 | 2.63 |
| Nov 04, 2026 | 93.50 | 98.00 | 98.00 | 100.00 | 100.00 | +6.95% | 18,482 | 6.53 |
| Nov 03, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 93.50 | 91.50 | 91.50 | 93.50 | 93.50 | 0.00% | 23,084 | 9.37 |
| Oct 30, 2026 | 93.50 | 91.50 | 91.50 | 93.50 | 93.50 | 0.00% | 16,345 | 7.41 |
| Oct 29, 2026 | 93.50 | 91.50 | 91.50 | 93.50 | 93.50 | 0.00% | 17,765 | 9.24 |
| Oct 28, 2026 | 93.50 | 91.50 | 91.50 | 93.50 | 93.50 | 0.00% | 12,801 | 7.44 |
| Oct 27, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 93.50 | 91.50 | 91.50 | 93.50 | 93.50 | 0.00% | 8,214 | 5.17 |
| Oct 22, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 93.50 | 91.50 | 91.50 | 93.50 | 93.50 | 0.00% | 30,676 | 27.83 |
| Oct 19, 2026 | 93.50 | 91.50 | 91.50 | 93.50 | 93.50 | 0.00% | 10,021 | 10.62 |
| Oct 16, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 93.50 | 91.50 | 91.50 | 93.50 | 93.50 | 0.00% | 3,000 | 3.35 |
| Oct 12, 2026 | 93.50 | 91.50 | 91.50 | 93.50 | 93.50 | 0.00% | 24,887 | 49.71 |
| Oct 09, 2026 | 93.50 | 91.50 | 91.50 | 93.50 | 93.50 | 0.00% | 26,422 | 325.31 |
| Oct 08, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 93.50 | 91.50 | 91.50 | 93.50 | 93.50 | 0.00% | 4,117 | 259.37 |
| Oct 02, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 93.50 | 94.00 | 93.00 | 93.50 | 93.50 | 0.00% | 0 | 0.00 |
