Shares Magazine
82.60p+2.60 (+3.25%)15 Jul 2025, 18:38
Pensana PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 73.20p | 83.00p | 73.20p | 80.00p | 1,792,327 |
| Jul 11, 2025 | 74.00p | 81.60p | 73.20p | 74.60p | 1,517,643 |
| Jul 10, 2025 | 74.60p | 77.00p | 71.20p | 74.00p | 919,639 |
| Jul 9, 2025 | 67.80p | 74.00p | 64.38p | 72.00p | 1,591,646 |
| Jul 8, 2025 | 62.80p | 68.00p | 60.26p | 64.20p | 1,105,847 |
| Jul 7, 2025 | 61.00p | 67.00p | 59.60p | 60.20p | 570,891 |
| Jul 4, 2025 | 60.00p | 61.60p | 58.80p | 61.00p | 240,131 |
| Jul 3, 2025 | 57.00p | 61.20p | 56.80p | 60.00p | 700,270 |
| Jul 2, 2025 | 59.80p | 60.20p | 56.11p | 57.00p | 537,177 |
| Jul 1, 2025 | 61.00p | 62.79p | 58.00p | 60.80p | 693,438 |
| Jun 30, 2025 | 62.00p | 63.60p | 59.40p | 60.60p | 456,450 |
| Jun 27, 2025 | 63.60p | 63.60p | 59.20p | 61.00p | 145,985 |
| Jun 26, 2025 | 60.00p | 63.80p | 58.00p | 61.00p | 785,176 |
| Jun 25, 2025 | 63.60p | 65.00p | 58.00p | 61.20p | 1,227,648 |
| Jun 24, 2025 | 63.00p | 66.00p | 62.40p | 63.60p | 700,728 |
| Jun 23, 2025 | 68.00p | 68.60p | 62.00p | 62.20p | 1,406,225 |
| Jun 20, 2025 | 68.00p | 70.80p | 64.00p | 65.00p | 1,136,975 |
| Jun 19, 2025 | 60.40p | 69.00p | 60.40p | 68.00p | 2,397,540 |
| Jun 18, 2025 | 60.00p | 63.00p | 57.00p | 62.00p | 673,514 |
| Jun 17, 2025 | 61.00p | 64.00p | 58.00p | 59.00p | 1,442,574 |
| Jun 16, 2025 | 55.00p | 62.00p | 55.00p | 60.80p | 1,571,849 |
| Jun 13, 2025 | 50.40p | 55.00p | 49.00p | 54.60p | 705,677 |
| Jun 12, 2025 | 48.40p | 50.95p | 48.40p | 50.40p | 601,921 |
| Jun 11, 2025 | 52.20p | 54.40p | 48.00p | 49.00p | 1,204,788 |
| Jun 10, 2025 | 54.40p | 57.00p | 52.20p | 52.20p | 952,370 |
| Jun 9, 2025 | 57.00p | 57.00p | 51.63p | 55.30p | 1,178,687 |
| Jun 6, 2025 | 51.00p | 56.60p | 48.50p | 54.00p | 2,127,186 |
| Jun 5, 2025 | 43.00p | 50.60p | 41.10p | 50.00p | 2,072,164 |
| Jun 4, 2025 | 41.50p | 43.90p | 40.20p | 42.20p | 877,119 |
| Jun 3, 2025 | 41.00p | 44.30p | 39.20p | 41.00p | 2,660,544 |
| Jun 2, 2025 | 39.30p | 40.80p | 38.10p | 40.00p | 854,600 |
| May 30, 2025 | 36.70p | 40.00p | 36.70p | 38.00p | 1,040,332 |
| May 29, 2025 | 38.80p | 38.90p | 36.10p | 36.10p | 644,237 |
| May 28, 2025 | 35.90p | 38.90p | 35.50p | 38.90p | 769,620 |
| May 27, 2025 | 36.70p | 36.90p | 35.30p | 35.50p | 257,034 |
| May 23, 2025 | 37.00p | 37.90p | 35.20p | 36.50p | 585,200 |
| May 22, 2025 | 36.00p | 38.00p | 36.00p | 37.20p | 259,689 |
| May 21, 2025 | 37.90p | 38.00p | 36.60p | 37.80p | 97,360 |
| May 20, 2025 | 40.90p | 40.90p | 37.00p | 38.00p | 515,200 |
| May 19, 2025 | 38.50p | 40.90p | 38.50p | 39.00p | 860,293 |
| May 16, 2025 | 38.00p | 40.00p | 36.44p | 38.80p | 758,992 |
| May 15, 2025 | 35.70p | 38.00p | 35.70p | 38.00p | 1,153,470 |
| May 14, 2025 | 36.70p | 37.00p | 35.60p | 36.70p | 665,326 |
| May 13, 2025 | 34.60p | 37.00p | 34.60p | 37.00p | 1,038,178 |
| May 12, 2025 | 35.40p | 36.00p | 33.00p | 34.80p | 855,912 |
| May 9, 2025 | 28.50p | 36.00p | 27.90p | 34.80p | 2,510,830 |
| May 8, 2025 | 29.40p | 29.70p | 26.60p | 27.80p | 761,034 |
| May 7, 2025 | 30.30p | 31.54p | 27.70p | 28.50p | 476,837 |
| May 6, 2025 | 31.40p | 31.50p | 28.70p | 29.40p | 743,360 |
| May 2, 2025 | 27.30p | 31.30p | 27.20p | 30.80p | 326,581 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |