1. Share Prices

  2. Pensana PLC (PRE)

23.20p-0.45 (-1.90%)16 May 2024, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pensana PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 202423.50p23.90p23.10p23.20p584,046
May 15, 202423.81p24.00p23.41p23.65p466,367
May 14, 202424.10p24.15p22.10p23.20p1,029,593
May 13, 202423.40p24.05p22.10p23.30p668,424
May 10, 202423.50p23.90p22.59p23.30p685,760
May 9, 202422.90p23.00p22.20p22.65p1,097,545
May 8, 202423.50p23.50p22.41p22.60p221,433
May 7, 202422.80p23.40p22.30p22.95p757,022
May 3, 202422.50p23.40p22.00p22.05p414,113
May 2, 202423.10p24.10p22.00p22.10p265,850
May 1, 202424.00p24.90p23.70p23.70p223,372
Apr 30, 202424.00p24.40p23.10p23.35p585,554
Apr 29, 202425.00p25.84p24.10p24.40p1,453,366
Apr 26, 202426.10p26.30p25.09p25.45p352,023
Apr 25, 202426.00p28.50p25.07p27.00p910,917
Apr 24, 202424.50p26.50p23.20p25.20p1,114,862
Apr 23, 202424.00p24.40p23.10p23.20p857,595
Apr 22, 202422.00p23.50p21.90p23.60p869,888
Apr 19, 202421.90p22.00p21.10p21.95p782,758
Apr 18, 202422.00p22.00p21.10p21.55p346,605
Apr 17, 202421.50p22.00p21.40p21.80p515,039
Apr 16, 202422.00p22.90p21.40p21.65p1,360,948
Apr 15, 202425.20p25.42p21.60p22.90p1,541,290
Apr 12, 202424.10p25.50p24.10p24.60p627,593
Apr 11, 202425.40p26.00p24.30p24.95p526,152
Apr 10, 202425.00p25.90p24.10p25.50p38,469
Apr 9, 202426.40p26.60p25.10p25.55p216,171
Apr 8, 202424.40p26.60p24.10p25.00p249,287
Apr 5, 202425.00p25.90p24.50p25.05p292,876
Apr 4, 202426.90p25.60p25.00p25.30p171,827
Apr 3, 202426.50p26.90p25.10p25.55p863,493
Apr 2, 202422.60p26.00p21.52p25.05p1,409,819
Mar 28, 202425.00p25.50p23.00p23.40p188,990
Mar 27, 202425.00p26.90p24.30p24.95p284,898
Mar 26, 202425.40p26.40p25.00p25.45p1,391,966
Mar 25, 202427.10p27.11p25.40p25.60p325,755
Mar 22, 202427.10p28.00p27.10p27.30p61,581
Mar 21, 202428.90p28.90p26.60p27.25p596,257
Mar 20, 202430.10p30.10p26.50p27.55p209,726
Mar 19, 202430.00p31.00p29.50p30.15p527,207
Mar 18, 202430.10p31.90p30.10p30.40p599,619
Mar 15, 202430.10p32.00p30.00p30.90p755,381
Mar 14, 202429.60p30.83p29.50p30.10p666,327
Mar 13, 202429.50p30.00p29.50p29.50p519,124
Mar 12, 202429.50p30.00p29.34p29.80p223,604
Mar 11, 202429.50p30.40p29.30p29.60p522,223
Mar 8, 202430.00p30.90p29.27p30.15p293,299
Mar 7, 202430.90p30.90p30.00p30.00p298,112
Mar 6, 202432.90p32.90p30.00p30.45p214,066
Mar 5, 202430.00p33.00p30.00p32.40p616,913
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.