Shares Magazine
23.00p-1.50 (-6.12%)28 Mar 2025, 17:23
Pensana PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 26, 2025 | 24.30p | 24.50p | 23.60p | 24.40p | 650,355 |
| Mar 25, 2025 | 25.00p | 25.00p | 23.50p | 24.20p | 595,332 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.