We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Pensana Plc | LSE:PRE | London | Ordinary Share | GB00BKM0ZJ18 | ORD �0.001 |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 2.00 | 8.00% | 27.00 | 25.20 | 26.90 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 25.70 | 25.00 | 25.00 | 307,839 | 16:40:37 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Metal Ores,nec | 0 | -5.82M | - | N/A | 72.19M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Jan 2025 | 27.00 | 2.00 | 8.00% | 25.00 | 27.00 | 307,839 |
| 30 Jan 2025 | 25.00 | -1.90 | -7.06% | 25.00 | 27.50 | 74,478 |
| 29 Jan 2025 | 26.90 | -0.60 | -2.18% | 26.10 | 27.50 | 1,396,031 |
| 28 Jan 2025 | 27.50 | -0.50 | -1.79% | 26.00 | 27.90 | 594,102 |
| 27 Jan 2025 | 28.00 | -1.70 | -5.72% | 26.50 | 29.70 | 462,284 |
| 24 Jan 2025 | 29.70 | 1.20 | 4.21% | 28.00 | 30.00 | 958,948 |
| 23 Jan 2025 | 28.50 | 3.50 | 14.00% | 24.10 | 30.00 | 1,466,027 |
| 22 Jan 2025 | 25.00 | 0.90 | 3.73% | 24.40 | 25.00 | 904,158 |
| 21 Jan 2025 | 24.10 | 1.10 | 4.78% | 23.00 | 24.90 | 290,188 |
| 20 Jan 2025 | 23.00 | -2.50 | -9.80% | 23.00 | 25.40 | 910,544 |
| 17 Jan 2025 | 25.50 | 1.50 | 6.25% | 23.50 | 25.50 | 1,325,586 |
| 16 Jan 2025 | 24.00 | 0.50 | 2.13% | 23.50 | 24.40 | 121,969 |
| 15 Jan 2025 | 23.50 | -2.50 | -9.62% | 23.50 | 26.60 | 308,766 |
| 14 Jan 2025 | 26.00 | 0.05 | 0.19% | 24.60 | 26.80 | 1,324,457 |
| 13 Jan 2025 | 25.95 | -1.05 | -3.89% | 25.20 | 27.00 | 722,226 |
| 10 Jan 2025 | 27.00 | 0.20 | 0.75% | 25.80 | 27.00 | 153,163 |
| 09 Jan 2025 | 26.80 | 1.60 | 6.35% | 26.10 | 27.00 | 497,410 |
| 08 Jan 2025 | 25.20 | 0.20 | 0.80% | 25.20 | 26.80 | 1,088,405 |
| 07 Jan 2025 | 25.00 | 0.00 | 0.00% | 24.10 | 25.50 | 136,562 |
| 06 Jan 2025 | 25.00 | -0.05 | -0.20% | 25.00 | 25.90 | 295,954 |
| 03 Jan 2025 | 25.05 | 0.70 | 2.87% | 24.60 | 25.50 | 895,872 |
| 02 Jan 2025 | 24.35 | 1.15 | 4.96% | 22.50 | 24.60 | 1,135,907 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 28.50 | 30.00 | 25.00 | 27.88 | 697,169 | -1.50 | -5.26% |
| 1 Month | 24.60 | 30.00 | 23.00 | 26.19 | 696,357 | 2.40 | 9.76% |
| 3 Months | 25.40 | 32.00 | 22.50 | 26.68 | 894,247 | 1.60 | 6.30% |
| 6 Months | 15.65 | 32.00 | 13.00 | 22.60 | 852,674 | 11.35 | 72.52% |
| 1 Year | 29.60 | 35.50 | 13.00 | 22.78 | 732,979 | -2.60 | -8.78% |
| 3 Years | 83.00 | 92.90 | 13.00 | 32.66 | 544,279 | -56.00 | -67.47% |
| 5 Years | 15.50 | 205.00 | 13.00 | 54.65 | 515,106 | 11.50 | 74.19% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
