1. Share Prices

  2. Pensana PLC (PRE)

21.95p+0.40 (+1.86%)19 Apr 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
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
Mar 4, 202432.00p32.00p30.00p30.00p591,769
Mar 1, 202431.90p31.90p29.20p31.05p169,937
Feb 29, 202430.00p31.90p28.10p31.45p359,167
Feb 28, 202434.50p34.90p31.00p31.00p633,029
Feb 27, 202433.80p34.20p32.60p32.90p282,938
Feb 26, 202432.90p35.50p31.10p33.60p1,134,115
Feb 23, 202430.50p31.00p29.61p30.50p305,862
Feb 22, 202430.80p31.00p29.26p29.55p91,856
Feb 21, 202431.00p31.00p29.70p30.10p304,296
Feb 20, 202430.50p31.21p29.80p30.30p944,497
Feb 19, 202429.10p30.88p27.41p29.80p745,472
Feb 16, 202430.40p32.00p29.50p30.80p424,503
Feb 15, 202432.30p32.80p29.10p30.00p507,594
Feb 14, 202432.00p33.00p29.50p32.30p201,248
Feb 13, 202427.90p31.80p27.90p31.20p517,659
Feb 12, 202426.20p27.90p26.20p27.35p198,184
Feb 9, 202426.70p27.70p26.10p26.60p709,320
Feb 8, 202426.00p27.09p24.40p26.95p265,522
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.