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* 2 69.70p Automatic Execution
 16:35:17 - 04-Sep-26
Sell* 8,051 69.70p Uncrossing Trade
 16:35:15 - 04-Sep-26
Buy* 110 70.70p Automatic Execution
 16:29:56 - 04-Sep-26
Buy* 1,367 70.70p Automatic Execution
 16:29:56 - 04-Sep-26
Buy* 643 70.70p Automatic Execution
 16:29:56 - 04-Sep-26
Buy* 487 70.20p Automatic Execution
 16:28:13 - 04-Sep-26
Buy* 997 70.20p Automatic Execution
 16:28:13 - 04-Sep-26
Buy* 1 70.20p Automatic Execution
 16:28:03 - 04-Sep-26
Buy* 300 70.20p SI Trade
 16:28:02 - 04-Sep-26
Buy* 95 70.20p Automatic Execution
 16:28:02 - 04-Sep-26
Buy* 1,466 70.20p Automatic Execution
 16:28:02 - 04-Sep-26
Buy* 1,000 70.20p Ordinary
 16:27:41 - 04-Sep-26
Sell* 1 68.90p SI Trade
 16:10:41 - 04-Sep-26
Buy* 2 70.20p SI Trade
 16:04:11 - 04-Sep-26
Buy* 5 70.20p Ordinary
 16:01:25 - 04-Sep-26
Buy* 165 69.40p Automatic Execution
 16:00:11 - 04-Sep-26
Buy* 3,158 69.50p Automatic Execution
 16:00:11 - 04-Sep-26
Buy* 1,859 69.40p Automatic Execution
 16:00:11 - 04-Sep-26
Buy* 487 69.40p Automatic Execution
 16:00:11 - 04-Sep-26
Buy* 526 69.40p Automatic Execution
 16:00:11 - 04-Sep-26
Buy* 24 69.40p Ordinary
 15:57:49 - 04-Sep-26
Buy* 4 69.40p SI Trade
 15:45:10 - 04-Sep-26
Buy* 10 69.50p SI Trade
 15:39:13 - 04-Sep-26
Sell* 1,515 69.00p Automatic Execution
 15:39:13 - 04-Sep-26
Sell* 25 69.00p Automatic Execution
 15:39:13 - 04-Sep-26
Buy* 113 69.90p SI Trade
 15:30:12 - 04-Sep-26
Buy* 2 69.90p SI Trade
 15:15:11 - 04-Sep-26
Sell* 156 69.00p SI Trade
 15:15:11 - 04-Sep-26
Buy* 1,419 69.533p Suspected BUY Trade
 15:04:35 - 04-Sep-26
Buy* 1 69.90p Automatic Execution
 14:47:02 - 04-Sep-26
Buy* 119 69.90p Automatic Execution
 14:47:02 - 04-Sep-26
Buy* 4 69.90p SI Trade
 14:45:12 - 04-Sep-26
Buy* 7 69.90p SI Trade
 14:45:12 - 04-Sep-26
Buy* 12 69.90p SI Trade
 14:45:12 - 04-Sep-26
Buy* 1,300 69.90p SI Trade
 14:11:51 - 04-Sep-26
Buy* 71 69.90p SI Trade
 14:00:10 - 04-Sep-26
Sell* 92 69.00p SI Trade
 13:32:11 - 04-Sep-26
Sell* 2,872 69.60p Automatic Execution
 13:30:23 - 04-Sep-26
Sell* 2,093 69.70p Automatic Execution
 13:30:23 - 04-Sep-26
Sell* 9 69.70p Automatic Execution
 13:30:03 - 04-Sep-26
Sell* 7 69.70p Automatic Execution
 13:24:18 - 04-Sep-26
Buy* 42 70.329p Suspected BUY Trade
 13:18:25 - 04-Sep-26
Buy* 12 70.50p SI Trade
 13:15:10 - 04-Sep-26
Sell* 860 69.74p Ordinary
 13:12:46 - 04-Sep-26
Sell* 1 69.70p Automatic Execution
 13:05:04 - 04-Sep-26
Sell* 1 69.70p Automatic Execution
 13:05:04 - 04-Sep-26
Sell* 1 69.70p Automatic Execution
 13:05:04 - 04-Sep-26
Sell* 2 69.70p Automatic Execution
 13:05:04 - 04-Sep-26
Sell* 1 69.70p Automatic Execution
 13:02:50 - 04-Sep-26
Sell* 2,790 70.20p Automatic Execution
 13:00:18 - 04-Sep-26
Buy* 516 70.60p Automatic Execution
 13:00:18 - 04-Sep-26
Buy* 2,728 70.60p Automatic Execution
 13:00:18 - 04-Sep-26
Buy* 2,083 70.10p Automatic Execution
 13:00:11 - 04-Sep-26
Buy* 1,038 70.00p Automatic Execution
 13:00:11 - 04-Sep-26
Buy* 1,671 70.00p Automatic Execution
 13:00:11 - 04-Sep-26
Buy* 2,845 69.936p Ordinary
 12:49:51 - 04-Sep-26
Sell* 1 69.60p Automatic Execution
 12:29:51 - 04-Sep-26
Sell* 1 69.60p Automatic Execution
 12:29:11 - 04-Sep-26
Sell* 7,522 69.60p Ordinary
 12:02:56 - 04-Sep-26
Unknown* 2,366 69.60p OTC Trade
 12:02:56 - 04-Sep-26
Unknown* 2,366 69.60p OTC Trade
 12:02:56 - 04-Sep-26
Sell* 112 69.60p Automatic Execution
 12:02:56 - 04-Sep-26
Sell* 29 69.60p SI Trade
 11:58:43 - 04-Sep-26
Buy* 542 70.58p Ordinary
 11:58:07 - 04-Sep-26
Buy* 374 70.44p Ordinary
 11:23:21 - 04-Sep-26
Sell* 10,000 69.90488p Ordinary
 11:16:48 - 04-Sep-26
Buy* 1 70.70p SI Trade
 10:45:15 - 04-Sep-26
Unknown* 155 70.70p OTC Trade
 10:42:28 - 04-Sep-26
Buy* 140 70.603p Suspected BUY Trade
 10:21:48 - 04-Sep-26
Buy* 70 70.603p Suspected BUY Trade
 10:21:13 - 04-Sep-26
Buy* 102 70.70p SI Trade
 10:15:16 - 04-Sep-26
Sell* 871 70.50p Automatic Execution
 10:11:19 - 04-Sep-26
Sell* 800 70.50p Automatic Execution
 10:11:19 - 04-Sep-26
Sell* 15,529 70.50p Automatic Execution
 10:11:19 - 04-Sep-26
Sell* 1,671 70.70p Automatic Execution
 10:11:19 - 04-Sep-26
Buy* 918 70.90p Automatic Execution
 10:11:19 - 04-Sep-26
Sell* 800 70.50p Automatic Execution
 10:11:19 - 04-Sep-26
Buy* 12 70.90p SI Trade
 09:30:09 - 04-Sep-26
Buy* 70 70.90p SI Trade
 09:30:09 - 04-Sep-26
Buy* 28 70.90p SI Trade
 09:30:09 - 04-Sep-26
Sell* 1 69.10p SI Trade
 09:30:09 - 04-Sep-26
Buy* 7,421 70.769p Suspected BUY Trade
 09:10:34 - 04-Sep-26
Sell* 41 69.236p Negotiated Trade
 09:01:28 - 04-Sep-26
Buy* 4,223 70.507p Suspected BUY Trade
 09:01:27 - 04-Sep-26
Buy* 2 70.90p SI Trade
 08:44:58 - 04-Sep-26
Buy* 113 70.90p SI Trade
 08:44:58 - 04-Sep-26
Sell* 2,000 69.57p Ordinary
 08:35:53 - 04-Sep-26
Sell* 14 69.00p Automatic Execution
 08:23:20 - 04-Sep-26
Buy* 1,000 71.00p Automatic Execution
 08:18:07 - 04-Sep-26
Buy* 13 71.50p SI Trade
 08:13:59 - 04-Sep-26
Buy* 25 70.813p Suspected BUY Trade
 08:10:19 - 04-Sep-26
Buy* 2 71.50p SI Trade
 08:07:52 - 04-Sep-26
Buy* 179 71.50p SI Trade
 08:07:52 - 04-Sep-26
Sell* 34 67.60p SI Trade
 08:07:52 - 04-Sep-26
Buy* 21 71.50p SI Trade
 08:07:52 - 04-Sep-26
Buy* 3 71.50p SI Trade
 08:07:52 - 04-Sep-26
Buy* 13 71.50p SI Trade
 08:07:52 - 04-Sep-26
Buy* 2 71.50p SI Trade
 08:07:52 - 04-Sep-26
Sell* 2 67.60p SI Trade
 08:07:52 - 04-Sep-26
Buy* 1 71.50p SI Trade
 08:07:52 - 04-Sep-26
Buy* 3 71.50p SI Trade
 08:07:52 - 04-Sep-26
Sell* 101 67.60p SI Trade
 08:07:52 - 04-Sep-26
Buy* 18 71.50p SI Trade
 08:07:52 - 04-Sep-26
Sell* 76 67.60p SI Trade
 08:07:52 - 04-Sep-26
Buy* 1 71.50p SI Trade
 08:07:52 - 04-Sep-26
Buy* 1 71.50p SI Trade
 08:07:52 - 04-Sep-26
Sell* 10 67.60p SI Trade
 08:07:52 - 04-Sep-26
Buy* 1 71.50p SI Trade
 08:07:52 - 04-Sep-26
Buy* 2 71.50p SI Trade
 08:07:52 - 04-Sep-26
Buy* 3 71.50p SI Trade
 08:07:52 - 04-Sep-26
Buy* 5 71.50p SI Trade
 08:07:52 - 04-Sep-26
Sell* 3 67.60p SI Trade
 08:07:52 - 04-Sep-26
Sell* 1 67.60p SI Trade
 08:07:52 - 04-Sep-26
Buy* 3 71.50p SI Trade
 08:07:52 - 04-Sep-26
Buy* 1 71.50p SI Trade
 08:07:52 - 04-Sep-26
Unknown* 17 70.25p SI Trade
 08:06:02 - 04-Sep-26
Unknown* 507 72.80p OTC Trade
 08:00:20 - 04-Sep-26
Buy* 520 72.80p Suspected BUY Trade
 08:00:20 - 04-Sep-26
Sell* 33,960 70.00p Uncrossing Trade
 16:35:17 - 03-Sep-26
Buy* 192 70.20p Automatic Execution
 16:29:59 - 03-Sep-26
Sell* 2 69.30p Automatic Execution
 16:28:00 - 03-Sep-26
Sell* 135 69.30p Automatic Execution
 16:28:00 - 03-Sep-26
Sell* 22 69.30p Ordinary
 16:27:28 - 03-Sep-26
Buy* 732 70.00p Automatic Execution
 16:26:00 - 03-Sep-26
Buy* 734 70.00p Automatic Execution
 16:26:00 - 03-Sep-26
Buy* 1,960 70.00p Automatic Execution
 16:26:00 - 03-Sep-26
Sell* 1,118 69.40p Automatic Execution
 16:15:39 - 03-Sep-26
Sell* 300 69.40p Automatic Execution
 16:15:39 - 03-Sep-26
Sell* 31 69.90p Automatic Execution
 16:13:00 - 03-Sep-26
Sell* 14 69.90p Automatic Execution
 16:13:00 - 03-Sep-26
Sell* 1,260 70.00p Automatic Execution
 16:11:22 - 03-Sep-26
Sell* 8 70.00p SI Trade
 15:28:54 - 03-Sep-26
Sell* 400 70.00p SI Trade
 15:28:54 - 03-Sep-26
Sell* 2 70.00p Automatic Execution
 15:28:53 - 03-Sep-26
Buy* 6 71.20p SI Trade
 15:15:19 - 03-Sep-26
Sell* 5 70.00p SI Trade
 15:15:19 - 03-Sep-26
Buy* 37 71.20p SI Trade
 14:56:34 - 03-Sep-26
Sell* 1 70.00p SI Trade
 14:47:00 - 03-Sep-26
Sell* 2 70.00p SI Trade
 14:45:18 - 03-Sep-26
Sell* 7 70.00p SI Trade
 14:40:50 - 03-Sep-26
Buy* 1 71.70p SI Trade
 14:30:17 - 03-Sep-26
Buy* 6 71.70p SI Trade
 14:30:17 - 03-Sep-26
Buy* 14 71.70p SI Trade
 14:30:17 - 03-Sep-26
Buy* 5 71.70p SI Trade
 14:30:17 - 03-Sep-26
Buy* 373 70.00p Automatic Execution
 13:30:15 - 03-Sep-26
Buy* 1,096 69.90p Automatic Execution
 13:30:15 - 03-Sep-26
Buy* 10,790 69.9918p Ordinary
 13:19:36 - 03-Sep-26
Buy* 1 69.90p SI Trade
 13:15:15 - 03-Sep-26
Sell* 839 69.08p Negotiated Trade
 13:07:02 - 03-Sep-26
Buy* 576 69.692p Ordinary
 12:57:18 - 03-Sep-26
Buy* 61 69.90p SI Trade
 12:30:15 - 03-Sep-26
Buy* 141 69.90p SI Trade
 12:15:17 - 03-Sep-26
Buy* 6,955 69.692p Ordinary
 12:14:03 - 03-Sep-26
Buy* 15 70.00p SI Trade
 11:50:12 - 03-Sep-26
Sell* 5,243 70.10p Automatic Execution
 11:45:23 - 03-Sep-26
Sell* 345 70.40p Automatic Execution
 11:45:23 - 03-Sep-26
Sell* 66 70.40p Automatic Execution
 11:45:23 - 03-Sep-26
Sell* 9,321 70.46p Ordinary
 11:33:24 - 03-Sep-26
Buy* 2 70.70p SI Trade
 11:26:32 - 03-Sep-26
Sell* 9 70.40p Automatic Execution
 11:26:32 - 03-Sep-26
Buy* 1,000 70.691p Ordinary
 11:20:37 - 03-Sep-26
Buy* 6 70.70p Ordinary
 10:59:38 - 03-Sep-26
Buy* 406 70.652p Ordinary
 10:56:33 - 03-Sep-26
Sell* 2,811 70.528p Negotiated Trade
 10:38:14 - 03-Sep-26
Sell* 10 70.40p Ordinary
 10:35:07 - 03-Sep-26
Sell* 1,321 70.40p SI Trade
 10:30:16 - 03-Sep-26
Buy* 85,000 70.70p Ordinary
 10:29:25 - 03-Sep-26
Sell* 85,000 69.70p Ordinary
 10:29:13 - 03-Sep-26
Sell* 3,600 70.40p SI Trade
 10:26:38 - 03-Sep-26
Buy* 27 71.10p SI Trade
 10:00:16 - 03-Sep-26
Sell* 3,000 70.40p Automatic Execution
 09:33:20 - 03-Sep-26
Sell* 3,000 70.50p Automatic Execution
 09:33:17 - 03-Sep-26
Sell* 5,000 70.60p Automatic Execution
 09:33:14 - 03-Sep-26
Sell* 4,206 70.60p Automatic Execution
 09:33:10 - 03-Sep-26
Buy* 794 70.60p Automatic Execution
 09:33:10 - 03-Sep-26
Buy* 42 70.10p SI Trade
 09:32:58 - 03-Sep-26
Sell* 10,406 70.20p Automatic Execution
 09:32:58 - 03-Sep-26
Buy* 3,317 70.20p Automatic Execution
 09:32:58 - 03-Sep-26
Buy* 299 70.20p Automatic Execution
 09:32:58 - 03-Sep-26
Buy* 2,986 70.10p Automatic Execution
 09:32:58 - 03-Sep-26
Buy* 520 70.10p Automatic Execution
 09:32:58 - 03-Sep-26
Buy* 6,275 70.10p Automatic Execution
 09:32:58 - 03-Sep-26
Buy* 1,197 70.10p Automatic Execution
 09:32:58 - 03-Sep-26
Buy* 55,503 70.6343p Ordinary
 09:32:34 - 03-Sep-26
Unknown* 60 69.35p SI Trade
 09:16:15 - 03-Sep-26
Unknown* 3,000 69.35p SI Trade
 09:15:57 - 03-Sep-26
Buy* 1,352 69.584p Suspected BUY Trade
 09:05:43 - 03-Sep-26
Sell* 198 69.34p Negotiated Trade
 09:02:24 - 03-Sep-26
Sell* 90 69.24p Negotiated Trade
 09:01:28 - 03-Sep-26
Unknown* 17 69.35p SI Trade
 08:55:54 - 03-Sep-26
Unknown* 73 69.35p SI Trade
 08:55:44 - 03-Sep-26
Buy* 1 69.881p Suspected BUY Trade
 08:47:15 - 03-Sep-26
Buy* 51 70.10p SI Trade
 08:44:50 - 03-Sep-26
Buy* 8,489 68.967p Suspected BUY Trade
 08:41:08 - 03-Sep-26
Buy* 2 69.489p Suspected BUY Trade
 08:36:53 - 03-Sep-26
Buy* 14 69.837p Suspected BUY Trade
 08:35:06 - 03-Sep-26
Buy* 15 69.661p Suspected BUY Trade
 08:32:06 - 03-Sep-26
Buy* 3 69.837p Suspected BUY Trade
 08:30:19 - 03-Sep-26
Buy* 1,246 68.981p Suspected BUY Trade
 08:14:37 - 03-Sep-26
Buy* 3 70.10p Automatic Execution
 08:07:40 - 03-Sep-26
FTSE 100 Latest
Value10,831.09
Change-0.43