Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pensana (PRE) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 25,982 90.00p Uncrossing Trade
 16:35:28 - 20-Mar-26
Buy* 910 90.40p Automatic Execution
 16:29:39 - 20-Mar-26
Buy* 1,335 90.40p Automatic Execution
 16:29:39 - 20-Mar-26
Buy* 63 90.40p Automatic Execution
 16:29:39 - 20-Mar-26
Buy* 1,626 90.20p Automatic Execution
 16:29:39 - 20-Mar-26
Buy* 5,118 90.20p Automatic Execution
 16:29:39 - 20-Mar-26
Sell* 18,131 90.01p Ordinary
 16:28:31 - 20-Mar-26
Sell* 850 91.00p Automatic Execution
 16:24:06 - 20-Mar-26
Sell* 2,714 91.00p Automatic Execution
 16:24:06 - 20-Mar-26
Sell* 375 91.00p Automatic Execution
 16:24:06 - 20-Mar-26
Buy* 132 91.00p Automatic Execution
 16:23:55 - 20-Mar-26
Sell* 833 90.40p Automatic Execution
 16:22:55 - 20-Mar-26
Buy* 272 91.00p Automatic Execution
 16:22:19 - 20-Mar-26
Buy* 63 91.00p Automatic Execution
 16:22:19 - 20-Mar-26
Sell* 7,578 90.46p Ordinary
 16:20:11 - 20-Mar-26
Buy* 368 90.60p Automatic Execution
 16:17:39 - 20-Mar-26
Buy* 13 90.60p SI Trade
 16:17:22 - 20-Mar-26
Sell* 1,050 90.40p SI Trade
 16:17:08 - 20-Mar-26
Buy* 2,536 90.40p Automatic Execution
 16:17:08 - 20-Mar-26
Buy* 2,054 90.40p Automatic Execution
 16:17:08 - 20-Mar-26
Buy* 1,668 90.40p Automatic Execution
 16:17:08 - 20-Mar-26
Buy* 3,742 90.40p Automatic Execution
 16:17:08 - 20-Mar-26
Sell* 7,000 90.28p Ordinary
 16:16:46 - 20-Mar-26
Buy* 64 91.00p Automatic Execution
 16:15:53 - 20-Mar-26
Buy* 854 91.00p Automatic Execution
 16:15:53 - 20-Mar-26
Sell* 6 90.20p Automatic Execution
 16:14:48 - 20-Mar-26
Sell* 1,000 90.20p SI Trade
 16:13:59 - 20-Mar-26
Buy* 197 91.00p Automatic Execution
 16:13:15 - 20-Mar-26
Buy* 513 91.00p Automatic Execution
 16:13:15 - 20-Mar-26
Buy* 154 91.00p Automatic Execution
 16:13:14 - 20-Mar-26
Buy* 541 91.00p Automatic Execution
 16:13:14 - 20-Mar-26
Buy* 3 91.00p SI Trade
 16:10:47 - 20-Mar-26
Sell* 2,934 90.00p Ordinary
 16:06:01 - 20-Mar-26
Unknown* 2,934 90.00p OTC Trade
 16:06:01 - 20-Mar-26
Sell* 66 90.00p SI Trade
 16:06:01 - 20-Mar-26
Unknown* 2,934 90.00p OTC Trade
 16:06:01 - 20-Mar-26
Sell* 691 90.00p Ordinary
 16:02:36 - 20-Mar-26
Sell* 2,921 90.00p SI Trade
 15:59:13 - 20-Mar-26
Buy* 1 91.00p Automatic Execution
 15:57:50 - 20-Mar-26
Sell* 628 90.00p Automatic Execution
 15:50:33 - 20-Mar-26
Buy* 95 91.00p Automatic Execution
 15:50:16 - 20-Mar-26
Unknown* 2,661 90.80p SI Trade
 15:43:57 - 20-Mar-26
Unknown* 56 90.80p SI Trade
 15:41:18 - 20-Mar-26
Buy* 7 91.60p SI Trade
 15:41:15 - 20-Mar-26
Buy* 3,894 90.20p Automatic Execution
 15:40:29 - 20-Mar-26
Buy* 896 90.20p Automatic Execution
 15:40:29 - 20-Mar-26
Buy* 294 90.20p Automatic Execution
 15:40:29 - 20-Mar-26
Buy* 4,065 90.20p Automatic Execution
 15:40:29 - 20-Mar-26
Sell* 851 90.20p Automatic Execution
 15:40:29 - 20-Mar-26
Buy* 51 91.60p SI Trade
 15:36:34 - 20-Mar-26
Buy* 9 91.60p SI Trade
 15:36:34 - 20-Mar-26
Sell* 2,672 90.80p SI Trade
 15:23:34 - 20-Mar-26
Buy* 32 91.60p SI Trade
 15:15:16 - 20-Mar-26
Unknown* 2,577 91.00p SI Trade
 15:08:23 - 20-Mar-26
Sell* 25,000 90.08p Ordinary
 15:08:09 - 20-Mar-26
Buy* 1 91.80p SI Trade
 15:05:01 - 20-Mar-26
Sell* 7 90.80p SI Trade
 15:04:45 - 20-Mar-26
Sell* 506 91.20p Automatic Execution
 14:53:20 - 20-Mar-26
Buy* 1,612 92.00p SI Trade
 14:51:46 - 20-Mar-26
Sell* 37 91.40p SI Trade
 14:51:29 - 20-Mar-26
Buy* 2 92.60p SI Trade
 14:50:16 - 20-Mar-26
Sell* 567 92.00p Automatic Execution
 14:47:25 - 20-Mar-26
Sell* 93 92.00p Automatic Execution
 14:47:25 - 20-Mar-26
Sell* 600 92.06p Ordinary
 14:47:06 - 20-Mar-26
Sell* 1 92.00p Automatic Execution
 14:41:37 - 20-Mar-26
Buy* 548 92.40p Automatic Execution
 14:41:37 - 20-Mar-26
Buy* 44 92.40p SI Trade
 14:25:58 - 20-Mar-26
Sell* 815 92.00p Automatic Execution
 14:14:33 - 20-Mar-26
Sell* 1,445 92.00p Automatic Execution
 14:14:24 - 20-Mar-26
Sell* 2,859 92.00p Automatic Execution
 14:14:24 - 20-Mar-26
Sell* 1,641 92.00p Automatic Execution
 14:14:24 - 20-Mar-26
Buy* 2 93.00p SI Trade
 14:14:24 - 20-Mar-26
Buy* 1,848 92.20p Automatic Execution
 14:14:24 - 20-Mar-26
Buy* 815 92.20p Automatic Execution
 14:14:24 - 20-Mar-26
Sell* 965 92.00p Automatic Execution
 14:14:24 - 20-Mar-26
Sell* 1,688 91.20p Automatic Execution
 14:14:24 - 20-Mar-26
Buy* 975 92.60p SI Trade
 14:02:07 - 20-Mar-26
Sell* 974 92.40p SI Trade
 14:02:07 - 20-Mar-26
Buy* 55 92.60p SI Trade
 13:58:30 - 20-Mar-26
Sell* 55 92.40p SI Trade
 13:58:30 - 20-Mar-26
Sell* 3,502 92.00p Automatic Execution
 13:54:30 - 20-Mar-26
Sell* 3,166 92.00p Automatic Execution
 13:54:29 - 20-Mar-26
Sell* 2,938 92.40p Automatic Execution
 13:54:29 - 20-Mar-26
Sell* 59 91.932p Negotiated Trade
 12:56:28 - 20-Mar-26
Buy* 121 93.00p SI Trade
 12:54:02 - 20-Mar-26
Buy* 2,132 93.00p SI Trade
 12:52:49 - 20-Mar-26
Buy* 2,278 93.00p SI Trade
 12:52:48 - 20-Mar-26
Buy* 6 93.00p Automatic Execution
 12:46:12 - 20-Mar-26
Buy* 1 93.20p SI Trade
 12:46:11 - 20-Mar-26
Buy* 749 93.20p Automatic Execution
 12:39:58 - 20-Mar-26
Sell* 11,000 93.00p Automatic Execution
 12:39:58 - 20-Mar-26
Sell* 592 91.80p Automatic Execution
 12:39:43 - 20-Mar-26
Buy* 2 93.00p SI Trade
 11:47:13 - 20-Mar-26
Sell* 1,000 91.60p SI Trade
 11:46:18 - 20-Mar-26
Sell* 1 91.60p SI Trade
 11:45:19 - 20-Mar-26
Sell* 20,000 91.60p Ordinary
 11:28:54 - 20-Mar-26
Buy* 21 93.00p SI Trade
 11:23:19 - 20-Mar-26
Buy* 2 93.00p SI Trade
 11:23:19 - 20-Mar-26
Sell* 325 91.80p SI Trade
 11:16:54 - 20-Mar-26
Buy* 1,638 91.80p Automatic Execution
 11:16:54 - 20-Mar-26
Buy* 889 91.80p Automatic Execution
 11:16:54 - 20-Mar-26
Buy* 4,822 91.80p Automatic Execution
 11:16:54 - 20-Mar-26
Buy* 207 91.60p Automatic Execution
 11:16:54 - 20-Mar-26
Buy* 283 91.40p Automatic Execution
 11:16:54 - 20-Mar-26
Buy* 6,536 91.28p Ordinary
 11:10:48 - 20-Mar-26
Buy* 308 91.40p Automatic Execution
 10:53:50 - 20-Mar-26
Buy* 195 91.40p Automatic Execution
 10:53:50 - 20-Mar-26
Sell* 6 90.20p Automatic Execution
 10:42:38 - 20-Mar-26
Sell* 18 90.00p SI Trade
 10:29:32 - 20-Mar-26
Sell* 5,000 90.20p SI Trade
 10:17:49 - 20-Mar-26
Buy* 541 91.60p SI Trade
 10:17:35 - 20-Mar-26
Buy* 22 91.60p SI Trade
 10:17:35 - 20-Mar-26
Buy* 1,458 91.60p SI Trade
 10:17:35 - 20-Mar-26
Sell* 3 90.20p SI Trade
 10:16:09 - 20-Mar-26
Sell* 416 90.60p Automatic Execution
 10:15:13 - 20-Mar-26
Buy* 1,081 92.00p SI Trade
 10:11:15 - 20-Mar-26
Buy* 863 91.60p SI Trade
 10:09:57 - 20-Mar-26
Unknown* 862 91.40p SI Trade
 10:09:57 - 20-Mar-26
Sell* 413 91.00p Automatic Execution
 10:09:57 - 20-Mar-26
Sell* 402 91.60p Automatic Execution
 10:09:57 - 20-Mar-26
Buy* 2,358 92.40p Automatic Execution
 10:09:57 - 20-Mar-26
Buy* 402 92.40p Automatic Execution
 10:09:57 - 20-Mar-26
Sell* 299 91.60p Automatic Execution
 10:09:57 - 20-Mar-26
Sell* 5 91.60p SI Trade
 10:09:56 - 20-Mar-26
Buy* 4 93.00p SI Trade
 09:59:43 - 20-Mar-26
Sell* 10 91.60p Automatic Execution
 09:42:45 - 20-Mar-26
Buy* 12,272 93.147p Suspected BUY Trade
 09:08:06 - 20-Mar-26
Buy* 1,660 92.74p Suspected BUY Trade
 09:03:44 - 20-Mar-26
Buy* 5 93.20p SI Trade
 09:00:50 - 20-Mar-26
Buy* 5 93.20p SI Trade
 09:00:45 - 20-Mar-26
Buy* 1,061 92.877p Suspected BUY Trade
 08:57:46 - 20-Mar-26
Buy* 1 94.20p SI Trade
 08:31:02 - 20-Mar-26
Buy* 3 94.20p SI Trade
 08:30:00 - 20-Mar-26
Buy* 4 94.20p SI Trade
 08:30:00 - 20-Mar-26
Buy* 50 94.20p SI Trade
 08:30:00 - 20-Mar-26
Buy* 4 94.20p SI Trade
 08:30:00 - 20-Mar-26
Buy* 3,712 93.683p Suspected BUY Trade
 08:26:03 - 20-Mar-26
Buy* 9 94.00p SI Trade
 08:11:29 - 20-Mar-26
Sell* 1,250 90.94p Ordinary
 08:08:47 - 20-Mar-26
Buy* 30 93.80p SI Trade
 08:03:30 - 20-Mar-26
Buy* 6 95.00p SI Trade
 08:00:51 - 20-Mar-26
Buy* 14 95.00p SI Trade
 08:00:51 - 20-Mar-26
Sell* 17 90.40p SI Trade
 08:00:51 - 20-Mar-26
Sell* 1 90.40p SI Trade
 08:00:51 - 20-Mar-26
Sell* 9 90.40p SI Trade
 08:00:51 - 20-Mar-26
Unknown* 0 90.40p SI Trade
 08:00:51 - 20-Mar-26
Sell* 118 90.40p SI Trade
 08:00:51 - 20-Mar-26
Sell* 26 90.40p SI Trade
 08:00:51 - 20-Mar-26
Buy* 1 95.00p SI Trade
 08:00:51 - 20-Mar-26
Sell* 32 90.40p SI Trade
 08:00:51 - 20-Mar-26
Sell* 55 90.40p SI Trade
 08:00:51 - 20-Mar-26
Buy* 1 95.00p SI Trade
 08:00:51 - 20-Mar-26
Buy* 26 95.00p SI Trade
 08:00:51 - 20-Mar-26
Sell* 1 90.40p SI Trade
 08:00:51 - 20-Mar-26
Buy* 1 95.00p SI Trade
 08:00:51 - 20-Mar-26
Buy* 8 95.00p SI Trade
 08:00:51 - 20-Mar-26
Sell* 45 90.40p SI Trade
 08:00:51 - 20-Mar-26
Buy* 12 95.00p SI Trade
 08:00:51 - 20-Mar-26
Buy* 18 95.00p SI Trade
 08:00:51 - 20-Mar-26
Buy* 12 95.00p SI Trade
 08:00:51 - 20-Mar-26
Buy* 1 95.00p SI Trade
 08:00:51 - 20-Mar-26
Buy* 3 95.00p SI Trade
 08:00:51 - 20-Mar-26
Sell* 14,958 90.80p Uncrossing Trade
 16:35:06 - 19-Mar-26
Sell* 374 91.20p Automatic Execution
 16:29:51 - 19-Mar-26
Sell* 403 91.20p Automatic Execution
 16:29:51 - 19-Mar-26
Buy* 307 92.00p Automatic Execution
 16:29:50 - 19-Mar-26
Buy* 505 92.00p Automatic Execution
 16:29:36 - 19-Mar-26
Buy* 480 92.00p Automatic Execution
 16:29:36 - 19-Mar-26
Sell* 33 91.20p Ordinary
 16:26:28 - 19-Mar-26
Unknown* 33 91.20p OTC Trade
 16:26:28 - 19-Mar-26
Sell* 68 91.40p Automatic Execution
 16:22:25 - 19-Mar-26
Sell* 957 91.40p Automatic Execution
 16:22:25 - 19-Mar-26
Sell* 254 91.40p Automatic Execution
 16:22:25 - 19-Mar-26
Sell* 6 91.40p Automatic Execution
 16:14:34 - 19-Mar-26
Sell* 21 91.40p SI Trade
 16:14:28 - 19-Mar-26
Buy* 1 92.80p SI Trade
 16:14:28 - 19-Mar-26
Sell* 39 91.40p SI Trade
 16:14:28 - 19-Mar-26
Sell* 161 91.40p Automatic Execution
 16:14:28 - 19-Mar-26
Sell* 39 91.40p Automatic Execution
 16:14:28 - 19-Mar-26
Buy* 957 92.00p Automatic Execution
 16:03:15 - 19-Mar-26
Buy* 9,559 92.00p Automatic Execution
 16:03:15 - 19-Mar-26
Buy* 1,927 92.00p Automatic Execution
 16:03:15 - 19-Mar-26
Buy* 10,851 92.00p Automatic Execution
 16:03:15 - 19-Mar-26
Buy* 712 92.00p Automatic Execution
 16:03:05 - 19-Mar-26
Buy* 288 92.00p Automatic Execution
 16:03:04 - 19-Mar-26
Buy* 213 92.00p Automatic Execution
 16:03:04 - 19-Mar-26
Sell* 747 91.40p Automatic Execution
 16:03:04 - 19-Mar-26
Sell* 1,000 91.40p Automatic Execution
 16:03:04 - 19-Mar-26
Buy* 32,277 92.00p Automatic Execution
 16:03:04 - 19-Mar-26
Buy* 46 91.80p Automatic Execution
 16:03:04 - 19-Mar-26
Buy* 850 91.80p Automatic Execution
 16:03:04 - 19-Mar-26
Sell* 600 91.00p Ordinary
 16:02:40 - 19-Mar-26
Sell* 1,612 91.08p Ordinary
 15:57:02 - 19-Mar-26
Sell* 300 91.00p SI Trade
 15:56:01 - 19-Mar-26
Sell* 20 91.00p SI Trade
 15:53:03 - 19-Mar-26
Sell* 277 91.00p Automatic Execution
 15:51:52 - 19-Mar-26
Sell* 43 91.00p SI Trade
 15:49:17 - 19-Mar-26
Buy* 1,423 91.60p SI Trade
 15:35:09 - 19-Mar-26
Sell* 1,422 91.40p SI Trade
 15:35:09 - 19-Mar-26
Sell* 2,060 91.00p Automatic Execution
 15:34:27 - 19-Mar-26
FTSE 100 Latest
Value9,918.33
Change-145.17