We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT 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 | |
|---|---|---|---|---|---|
| 0.45 | 1.90% | 24.10 | 23.80 | 24.40 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 23.80 | 23.00 | 23.50 | 542,204 | 16:35:07 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Miscellaneous Metal Ores,nec | 0 | -4.3M | - | N/A | 68.29M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 Nov 2024 | 23.65 | 1.90 | 8.74% | 21.80 | 23.65 | 830,896 |
| 31 Oct 2024 | 21.75 | 1.00 | 4.82% | 21.50 | 21.90 | 784,572 |
| 30 Oct 2024 | 20.75 | 0.25 | 1.22% | 20.10 | 21.00 | 1,126,798 |
| 29 Oct 2024 | 20.50 | 1.65 | 8.75% | 19.25 | 20.50 | 394,455 |
| 28 Oct 2024 | 18.85 | 0.48 | 2.59% | 18.50 | 19.25 | 771,005 |
| 25 Oct 2024 | 18.375 | -0.58 | -3.03% | 17.55 | 19.95 | 737,795 |
| 24 Oct 2024 | 18.95 | -0.55 | -2.82% | 18.55 | 19.85 | 1,632,152 |
| 23 Oct 2024 | 19.50 | -1.30 | -6.25% | 19.45 | 21.60 | 610,881 |
| 22 Oct 2024 | 20.80 | -2.35 | -10.15% | 20.50 | 22.60 | 2,921,590 |
| 21 Oct 2024 | 23.15 | -1.95 | -7.77% | 22.90 | 25.10 | 1,366,999 |
| 18 Oct 2024 | 25.10 | 0.90 | 3.72% | 23.60 | 25.10 | 1,120,533 |
| 17 Oct 2024 | 24.20 | 0.55 | 2.33% | 23.00 | 24.30 | 1,014,816 |
| 16 Oct 2024 | 23.65 | -0.15 | -0.63% | 23.00 | 24.40 | 656,451 |
| 15 Oct 2024 | 23.80 | 0.45 | 1.93% | 23.00 | 23.80 | 297,747 |
| 14 Oct 2024 | 23.35 | -0.45 | -1.89% | 23.35 | 24.30 | 984,634 |
| 11 Oct 2024 | 23.80 | -0.35 | -1.45% | 23.50 | 24.60 | 38,045 |
| 10 Oct 2024 | 24.15 | -0.10 | -0.41% | 24.15 | 24.50 | 85,681 |
| 09 Oct 2024 | 24.25 | -0.25 | -1.02% | 24.25 | 24.50 | 28,974 |
| 08 Oct 2024 | 24.50 | -0.40 | -1.61% | 23.60 | 25.00 | 241,756 |
| 07 Oct 2024 | 24.90 | 1.40 | 5.96% | 23.60 | 25.50 | 1,286,967 |
| 04 Oct 2024 | 23.50 | 0.20 | 0.86% | 22.40 | 23.90 | 545,610 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.50 | 23.80 | 18.50 | 21.17 | 781,545 | 5.60 | 30.27% |
| 1 Month | 24.00 | 25.50 | 17.55 | 21.94 | 846,637 | 0.10 | 0.42% |
| 3 Months | 15.95 | 26.60 | 13.00 | 19.43 | 837,686 | 8.15 | 51.10% |
| 6 Months | 22.80 | 26.60 | 13.00 | 19.24 | 768,727 | 1.30 | 5.70% |
| 1 Year | 29.70 | 35.50 | 13.00 | 21.78 | 617,315 | -5.60 | -18.86% |
| 3 Years | 105.00 | 105.00 | 13.00 | 37.65 | 514,473 | -80.90 | -77.05% |
| 5 Years | 17.50 | 205.00 | 13.00 | 57.28 | 548,337 | 6.60 | 37.71% |
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
