1. Share Prices

  2. Pensana PLC (PRE)

23.55p+0.00 (+0.00%)31 Dec 2024, 12:30
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
Dec 31, 202423.30p23.86p23.20p23.55p61,049
Dec 30, 202423.10p23.90p23.00p23.55p38,422
Dec 27, 202423.70p23.90p22.83p23.25p28,862
Dec 24, 202422.50p23.90p22.50p23.70p23,910
Dec 23, 202423.50p24.90p23.16p23.15p675,673
Dec 20, 202424.80p25.93p23.30p23.80p1,030,684
Dec 19, 202425.60p27.80p24.05p24.95p1,239,279
Dec 18, 202426.10p27.00p26.05p26.05p1,096,161
Dec 17, 202427.00p27.90p26.10p26.75p3,738,575
Dec 16, 202425.10p27.20p25.10p26.55p1,727,899
Dec 13, 202425.40p25.70p24.60p25.60p1,273,776
Dec 12, 202425.40p26.40p25.00p25.50p544,090
Dec 11, 202425.40p26.40p24.60p25.30p1,179,967
Dec 10, 202425.50p26.50p24.60p26.05p833,048
Dec 9, 202424.70p26.00p24.50p25.50p1,415,991
Dec 6, 202425.00p26.39p24.50p24.75p227,510
Dec 5, 202426.40p27.10p25.00p25.75p784,939
Dec 4, 202427.90p27.90p25.50p25.75p561,287
Dec 3, 202426.60p27.80p26.10p26.55p514,164
Dec 2, 202423.70p27.63p23.70p26.70p844,329
Nov 29, 202426.50p27.90p24.00p24.00p461,360
Nov 28, 202427.20p28.40p26.40p27.15p902,055
Nov 27, 202431.10p31.90p27.85p27.45p1,151,973
Nov 26, 202430.70p32.05p30.70p31.70p758,371
Nov 25, 202432.00p32.77p30.70p31.60p462,418
Nov 22, 202431.00p32.00p30.10p31.60p760,184
Nov 21, 202429.70p31.00p28.10p30.30p1,016,561
Nov 20, 202428.90p31.00p28.50p29.65p1,903,676
Nov 19, 202428.40p29.00p27.10p28.60p1,307,693
Nov 18, 202427.50p28.50p27.02p27.55p2,047,144
Nov 15, 202426.50p27.94p26.40p27.60p1,658,095
Nov 14, 202426.50p27.40p26.14p27.20p1,378,720
Nov 13, 202427.10p27.60p26.10p26.50p1,170,283
Nov 12, 202426.00p28.00p25.60p27.55p1,089,452
Nov 11, 202424.00p27.90p23.40p26.50p1,713,192
Nov 8, 202425.40p25.50p23.40p24.20p556,428
Nov 7, 202424.00p25.50p24.00p24.80p768,987
Nov 6, 202424.00p25.20p23.10p24.75p252,436
Nov 5, 202423.90p25.00p22.20p24.50p268,291
Nov 4, 202423.50p24.48p22.20p24.10p542,204
Nov 1, 202422.00p23.50p21.00p23.65p830,896
Oct 31, 202421.50p21.90p21.00p21.75p784,572
Oct 30, 202421.00p21.00p19.77p20.75p1,126,798
Oct 29, 202419.25p20.25p19.25p20.50p814,456
Oct 28, 202418.50p19.30p18.50p18.85p771,005
Oct 25, 202418.45p19.95p17.50p18.38p737,795
Oct 24, 202419.85p19.85p18.55p18.95p1,632,153
Oct 23, 202421.60p21.60p19.10p19.50p610,881
Oct 22, 202422.60p24.80p20.49p20.80p1,721,590
Oct 21, 202425.10p25.10p22.90p23.15p1,246,999
123456
Showing 1 to 50 of 254

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sthree PLC296.005.15
Kainos Group PLC809.003.98
Bellway PLC2,492.003.66
Alpha Group International PLC2,340.003.54
Hochschild Mining PLC214.003.38
Jd Sports Fashion PLC95.903.32

Fallers

CompanyPrice% Chg
C&C Group PLC146.00-1.35
Worldwide Healthcare Trust PLC315.00-1.10
Senior PLC159.60-0.99
Sage Group PLC1,273.00-0.93
Safestore Holdings PLC644.00-0.92
Rightmove PLC641.80-0.80
Risers/fallers data from previous trading day.