Shares Magazine
24.20p-1.20 (-4.72%)25 Mar 2025, 16:35
Pensana PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2025 | 25.80p | 26.77p | 24.90p | 25.40p | 1,084,136 |
| Mar 21, 2025 | 26.10p | 30.00p | 25.15p | 25.80p | 2,098,776 |
| Mar 20, 2025 | 30.00p | 30.50p | 26.50p | 28.00p | 1,685,979 |
| Mar 19, 2025 | 33.60p | 35.00p | 28.90p | 30.00p | 3,579,538 |
| Mar 18, 2025 | 29.00p | 40.90p | 29.00p | 34.60p | 5,059,282 |
| Mar 17, 2025 | 20.00p | 27.90p | 20.00p | 27.90p | 2,409,334 |
| Mar 14, 2025 | 17.40p | 21.00p | 17.10p | 20.00p | 1,225,085 |
| Mar 13, 2025 | 18.25p | 18.25p | 16.00p | 16.00p | 193,384 |
| Mar 12, 2025 | 17.15p | 18.20p | 17.00p | 18.20p | 1,527,685 |
| Mar 11, 2025 | 18.95p | 19.57p | 17.05p | 17.05p | 2,625,703 |
| Mar 10, 2025 | 18.25p | 20.60p | 18.20p | 18.50p | 786,354 |
| Mar 7, 2025 | 19.95p | 20.80p | 19.00p | 19.40p | 166,224 |
| Mar 6, 2025 | 19.50p | 20.80p | 19.35p | 19.50p | 304,761 |
| Mar 5, 2025 | 19.50p | 20.00p | 18.35p | 19.10p | 260,305 |
| Mar 4, 2025 | 19.50p | 20.90p | 19.00p | 20.00p | 338,859 |
| Mar 3, 2025 | 20.50p | 21.00p | 20.00p | 20.00p | 419,256 |
| Feb 28, 2025 | 20.40p | 20.80p | 19.55p | 20.50p | 678,256 |
| Feb 27, 2025 | 20.90p | 20.90p | 19.55p | 20.80p | 1,384,518 |
| Feb 26, 2025 | 20.50p | 21.00p | 19.25p | 19.50p | 687,893 |
| Feb 25, 2025 | 22.50p | 23.50p | 19.00p | 20.00p | 1,164,793 |
| Feb 24, 2025 | 22.70p | 24.30p | 21.98p | 22.30p | 958,555 |
| Feb 21, 2025 | 21.70p | 23.90p | 21.70p | 22.20p | 489,357 |
| Feb 20, 2025 | 23.00p | 23.00p | 22.00p | 22.70p | 203,662 |
| Feb 19, 2025 | 23.00p | 23.40p | 22.40p | 22.70p | 781,597 |
| Feb 18, 2025 | 23.00p | 24.20p | 22.60p | 23.60p | 1,910,732 |
| Feb 17, 2025 | 21.50p | 24.00p | 21.50p | 24.00p | 290,390 |
| Feb 14, 2025 | 22.90p | 23.50p | 22.00p | 22.00p | 661,988 |
| Feb 13, 2025 | 24.00p | 25.90p | 21.70p | 23.00p | 637,322 |
| Feb 12, 2025 | 24.00p | 25.90p | 24.00p | 24.00p | 267,703 |
| Feb 11, 2025 | 24.60p | 25.00p | 24.00p | 24.00p | 249,510 |
| Feb 10, 2025 | 26.40p | 26.90p | 24.60p | 25.70p | 756,084 |
| Feb 7, 2025 | 26.30p | 26.50p | 24.50p | 24.50p | 1,738,708 |
| Feb 6, 2025 | 26.00p | 26.40p | 24.95p | 26.30p | 436,498 |
| Feb 5, 2025 | 26.00p | 26.30p | 24.60p | 26.00p | 199,638 |
| Feb 4, 2025 | 26.00p | 26.00p | 24.60p | 25.30p | 1,872,152 |
| Feb 3, 2025 | 27.00p | 27.00p | 25.00p | 25.70p | 502,939 |
| Jan 31, 2025 | 25.00p | 27.90p | 25.00p | 27.00p | 307,839 |
| Jan 30, 2025 | 27.50p | 27.50p | 25.00p | 25.00p | 74,479 |
| Jan 29, 2025 | 27.50p | 27.95p | 26.10p | 26.90p | 1,396,031 |
| Jan 28, 2025 | 27.90p | 27.90p | 26.00p | 27.50p | 594,102 |
| Jan 27, 2025 | 29.70p | 29.90p | 26.10p | 28.00p | 462,284 |
| Jan 24, 2025 | 28.50p | 30.00p | 28.00p | 29.70p | 958,950 |
| Jan 23, 2025 | 25.00p | 30.00p | 24.10p | 28.50p | 1,466,027 |
| Jan 22, 2025 | 24.40p | 25.30p | 23.70p | 25.00p | 1,024,158 |
| Jan 21, 2025 | 23.00p | 24.90p | 23.00p | 24.10p | 440,188 |
| Jan 20, 2025 | 25.40p | 25.50p | 23.00p | 23.00p | 910,544 |
| Jan 17, 2025 | 24.00p | 25.50p | 23.50p | 25.50p | 1,125,586 |
| Jan 16, 2025 | 23.50p | 24.40p | 23.50p | 24.00p | 121,969 |
| Jan 15, 2025 | 26.60p | 26.60p | 23.50p | 23.50p | 308,766 |
| Jan 14, 2025 | 26.00p | 26.80p | 24.31p | 26.00p | 1,024,457 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.