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
Buy* 1 82.50p Automatic Execution
 16:29:59 - 14-Aug-26
Sell* 1,167 80.20p Automatic Execution
 16:29:56 - 14-Aug-26
Sell* 17 80.20p Automatic Execution
 16:29:56 - 14-Aug-26
Buy* 321 81.40p Automatic Execution
 16:29:56 - 14-Aug-26
Buy* 79 81.40p Automatic Execution
 16:29:56 - 14-Aug-26
Buy* 874 81.40p Automatic Execution
 16:28:51 - 14-Aug-26
Buy* 806 80.30p Automatic Execution
 16:26:12 - 14-Aug-26
Buy* 27 80.30p Automatic Execution
 16:26:12 - 14-Aug-26
Sell* 1,833 80.30p Automatic Execution
 16:26:12 - 14-Aug-26
Sell* 562 80.30p Automatic Execution
 16:26:12 - 14-Aug-26
Sell* 2,500 80.30p Ordinary
 16:25:27 - 14-Aug-26
Buy* 825 81.80p Automatic Execution
 16:25:01 - 14-Aug-26
Buy* 1,600 81.80p Automatic Execution
 16:25:01 - 14-Aug-26
Sell* 1,088 80.30p Automatic Execution
 16:24:48 - 14-Aug-26
Sell* 55 80.30p SI Trade
 16:21:42 - 14-Aug-26
Buy* 18 82.00p SI Trade
 16:11:14 - 14-Aug-26
Buy* 223 82.00p SI Trade
 16:11:14 - 14-Aug-26
Buy* 75 82.00p SI Trade
 16:00:15 - 14-Aug-26
Buy* 1 82.00p SI Trade
 16:00:15 - 14-Aug-26
Buy* 16 82.00p SI Trade
 15:57:48 - 14-Aug-26
Buy* 3 82.00p SI Trade
 15:57:48 - 14-Aug-26
Buy* 60 82.00p Ordinary
 15:45:54 - 14-Aug-26
Buy* 3 82.00p SI Trade
 15:45:17 - 14-Aug-26
Sell* 22 80.10p SI Trade
 15:45:17 - 14-Aug-26
Sell* 280 80.10p SI Trade
 15:45:17 - 14-Aug-26
Buy* 606 82.00p SI Trade
 15:40:00 - 14-Aug-26
Sell* 46 80.40p SI Trade
 15:35:20 - 14-Aug-26
Sell* 7 80.40p SI Trade
 15:30:15 - 14-Aug-26
Buy* 46 82.00p SI Trade
 15:20:53 - 14-Aug-26
Buy* 2 82.00p SI Trade
 15:20:53 - 14-Aug-26
Sell* 1,904 81.50p Automatic Execution
 15:20:53 - 14-Aug-26
Sell* 1,325 81.50p Automatic Execution
 15:20:53 - 14-Aug-26
Sell* 1,800 81.60p Automatic Execution
 15:20:53 - 14-Aug-26
Sell* 1,500 81.60p Automatic Execution
 15:20:53 - 14-Aug-26
Buy* 1 82.40p SI Trade
 15:15:17 - 14-Aug-26
Buy* 5 82.40p SI Trade
 15:15:17 - 14-Aug-26
Sell* 65 81.10p Automatic Execution
 14:55:59 - 14-Aug-26
Sell* 173 81.40p Automatic Execution
 14:49:33 - 14-Aug-26
Sell* 1,170 81.40p Automatic Execution
 14:49:33 - 14-Aug-26
Sell* 550 81.40p SI Trade
 14:47:03 - 14-Aug-26
Sell* 729 81.40p Automatic Execution
 14:45:18 - 14-Aug-26
Sell* 2,671 81.40p Automatic Execution
 14:45:18 - 14-Aug-26
Buy* 11 82.50p SI Trade
 14:44:27 - 14-Aug-26
Buy* 10 82.50p SI Trade
 14:30:18 - 14-Aug-26
Buy* 6 82.50p SI Trade
 14:30:18 - 14-Aug-26
Buy* 50 82.26p Suspected BUY Trade
 14:27:05 - 14-Aug-26
Buy* 2 82.50p SI Trade
 14:15:16 - 14-Aug-26
Unknown* 16 81.95p SI Trade
 14:06:11 - 14-Aug-26
Buy* 3 82.50p SI Trade
 14:00:15 - 14-Aug-26
Buy* 25 82.50p SI Trade
 14:00:15 - 14-Aug-26
Buy* 1 82.50p SI Trade
 14:00:15 - 14-Aug-26
Sell* 47 81.40p SI Trade
 13:30:16 - 14-Aug-26
Buy* 4 82.50p SI Trade
 13:15:14 - 14-Aug-26
Buy* 10 82.90p SI Trade
 13:00:16 - 14-Aug-26
Sell* 21 81.40p SI Trade
 13:00:16 - 14-Aug-26
Unknown* 18 81.40p OTC Trade
 12:53:35 - 14-Aug-26
Buy* 959 82.90p SI Trade
 12:45:15 - 14-Aug-26
Sell* 1 81.40p SI Trade
 12:45:15 - 14-Aug-26
Buy* 2,890 82.40p SI Trade
 12:30:15 - 14-Aug-26
Buy* 73 82.40p SI Trade
 12:30:15 - 14-Aug-26
Sell* 73 81.40p SI Trade
 12:30:15 - 14-Aug-26
Buy* 1,966 82.90p SI Trade
 12:30:15 - 14-Aug-26
Sell* 25 81.90p SI Trade
 12:07:56 - 14-Aug-26
Buy* 99 82.236p Suspected BUY Trade
 12:01:27 - 14-Aug-26
Sell* 36 81.40p SI Trade
 11:45:15 - 14-Aug-26
Buy* 10 82.90p SI Trade
 11:45:15 - 14-Aug-26
Buy* 7,888 82.05p Suspected BUY Trade
 11:23:19 - 14-Aug-26
Sell* 505 82.00p Automatic Execution
 11:23:02 - 14-Aug-26
Sell* 3,253 82.00p Automatic Execution
 11:23:02 - 14-Aug-26
Sell* 1,886 82.00p Automatic Execution
 11:23:02 - 14-Aug-26
Sell* 2,988 82.00p Automatic Execution
 11:23:02 - 14-Aug-26
Sell* 5,019 82.00p Automatic Execution
 11:23:02 - 14-Aug-26
Buy* 1 82.60p SI Trade
 11:22:57 - 14-Aug-26
Buy* 3,530 82.00p Automatic Execution
 11:12:43 - 14-Aug-26
Buy* 20 81.926p Suspected BUY Trade
 10:42:14 - 14-Aug-26
Buy* 7 82.00p SI Trade
 10:37:02 - 14-Aug-26
Buy* 13 82.00p SI Trade
 10:37:02 - 14-Aug-26
Buy* 7 82.00p SI Trade
 10:37:02 - 14-Aug-26
Buy* 9 82.00p SI Trade
 10:37:02 - 14-Aug-26
Buy* 9 82.00p SI Trade
 10:37:02 - 14-Aug-26
Buy* 3 82.00p SI Trade
 10:37:02 - 14-Aug-26
Buy* 6 82.00p SI Trade
 10:37:02 - 14-Aug-26
Buy* 9 82.00p SI Trade
 10:37:02 - 14-Aug-26
Buy* 6 82.00p SI Trade
 10:37:02 - 14-Aug-26
Buy* 1 81.50p Automatic Execution
 10:37:02 - 14-Aug-26
Buy* 892 81.41p Ordinary
 10:17:28 - 14-Aug-26
Buy* 10 82.00p SI Trade
 09:54:09 - 14-Aug-26
Sell* 10,000 80.50p Ordinary
 09:50:32 - 14-Aug-26
Sell* 576 80.50p SI Trade
 09:45:42 - 14-Aug-26
Sell* 16,500 80.00p SI Trade
 09:41:48 - 14-Aug-26
Buy* 213 80.60p Automatic Execution
 09:39:37 - 14-Aug-26
Buy* 883 80.60p Automatic Execution
 09:39:37 - 14-Aug-26
Buy* 1,269 80.50p Automatic Execution
 09:39:33 - 14-Aug-26
Buy* 5,467 80.40p Automatic Execution
 09:39:33 - 14-Aug-26
Buy* 3,571 80.20p Automatic Execution
 09:39:33 - 14-Aug-26
Buy* 240 80.20p Automatic Execution
 09:39:33 - 14-Aug-26
Buy* 1,812 80.20p Automatic Execution
 09:39:33 - 14-Aug-26
Buy* 3,404 80.20p Automatic Execution
 09:39:33 - 14-Aug-26
Sell* 3 78.40p SI Trade
 09:39:26 - 14-Aug-26
Buy* 3,784 80.20p Automatic Execution
 09:39:26 - 14-Aug-26
Buy* 3,429 80.20p Automatic Execution
 09:39:26 - 14-Aug-26
Buy* 5,225 80.20p Automatic Execution
 09:39:26 - 14-Aug-26
Buy* 3,429 80.20p Automatic Execution
 09:39:26 - 14-Aug-26
Buy* 346 80.20p Automatic Execution
 09:39:26 - 14-Aug-26
Buy* 6,250 80.20p Ordinary
 09:39:18 - 14-Aug-26
Buy* 15 80.00p SI Trade
 09:24:44 - 14-Aug-26
Sell* 127 78.40p SI Trade
 09:21:49 - 14-Aug-26
Buy* 4 80.00p SI Trade
 09:21:49 - 14-Aug-26
Buy* 9,000 79.25p SI Trade
 09:21:29 - 14-Aug-26
Buy* 7,354 79.69167p Ordinary
 09:20:54 - 14-Aug-26
Sell* 32 78.502p Negotiated Trade
 09:16:04 - 14-Aug-26
Buy* 2,490 79.69167p Ordinary
 09:02:08 - 14-Aug-26
Buy* 2 79.788p Suspected BUY Trade
 08:34:02 - 14-Aug-26
Sell* 650 78.40p Ordinary
 08:33:09 - 14-Aug-26
Buy* 23,000 79.90p Suspected BUY Trade
 08:17:34 - 14-Aug-26
Sell* 1,000 79.00p Ordinary
 08:17:32 - 14-Aug-26
Buy* 1 79.90p SI Trade
 08:03:25 - 14-Aug-26
Buy* 8 79.90p SI Trade
 08:03:03 - 14-Aug-26
Sell* 2 78.20p SI Trade
 08:02:44 - 14-Aug-26
Buy* 1 80.50p SI Trade
 08:02:44 - 14-Aug-26
Buy* 1,119 80.50p SI Trade
 08:02:44 - 14-Aug-26
Buy* 4 80.50p SI Trade
 08:02:44 - 14-Aug-26
Buy* 149 80.50p SI Trade
 08:02:44 - 14-Aug-26
Sell* 4 78.20p SI Trade
 08:02:44 - 14-Aug-26
Sell* 56 78.20p SI Trade
 08:02:44 - 14-Aug-26
Buy* 1 80.50p SI Trade
 08:02:44 - 14-Aug-26
Sell* 35 78.20p SI Trade
 08:02:44 - 14-Aug-26
Sell* 15 78.20p SI Trade
 08:02:44 - 14-Aug-26
Buy* 9 80.50p SI Trade
 08:02:44 - 14-Aug-26
Buy* 2 80.50p SI Trade
 08:02:44 - 14-Aug-26
Buy* 9 80.50p SI Trade
 08:02:44 - 14-Aug-26
Buy* 3 80.50p SI Trade
 08:02:44 - 14-Aug-26
Sell* 2 78.20p SI Trade
 08:02:44 - 14-Aug-26
Buy* 6 80.50p SI Trade
 08:02:44 - 14-Aug-26
Sell* 183 78.20p SI Trade
 08:02:44 - 14-Aug-26
Sell* 48 78.20p SI Trade
 08:02:44 - 14-Aug-26
Buy* 419 80.50p SI Trade
 08:02:44 - 14-Aug-26
Unknown* 85 80.50p OTC Trade
 08:00:19 - 14-Aug-26
Buy* 2,000 81.90p Automatic Execution
 08:00:16 - 14-Aug-26
Sell* 6,966 78.00p Uncrossing Trade
 08:00:16 - 14-Aug-26
Buy* 17,959 80.50p Suspected BUY Trade
 16:35:22 - 13-Aug-26
Buy* 4,069 81.00p Automatic Execution
 16:29:59 - 13-Aug-26
Buy* 8 81.00p Automatic Execution
 16:29:59 - 13-Aug-26
Buy* 471 80.90p Automatic Execution
 16:29:56 - 13-Aug-26
Buy* 817 80.90p Automatic Execution
 16:29:56 - 13-Aug-26
Sell* 16,858 80.60p Automatic Execution
 16:25:51 - 13-Aug-26
Buy* 182 81.00p Automatic Execution
 16:23:26 - 13-Aug-26
Buy* 741 81.00p Automatic Execution
 16:23:23 - 13-Aug-26
Sell* 798 80.70p Automatic Execution
 16:23:23 - 13-Aug-26
Sell* 128 80.70p Automatic Execution
 16:23:23 - 13-Aug-26
Sell* 1,713 80.60p Automatic Execution
 16:23:22 - 13-Aug-26
Sell* 423 80.70p Automatic Execution
 16:23:22 - 13-Aug-26
Sell* 1,900 80.70p Automatic Execution
 16:23:22 - 13-Aug-26
Buy* 100 80.40p Automatic Execution
 16:22:54 - 13-Aug-26
Buy* 423 80.40p Automatic Execution
 16:22:54 - 13-Aug-26
Buy* 187 80.40p Automatic Execution
 16:22:54 - 13-Aug-26
Buy* 942 80.40p Automatic Execution
 16:22:54 - 13-Aug-26
Buy* 423 80.10p Automatic Execution
 16:22:54 - 13-Aug-26
Sell* 12 79.80p Automatic Execution
 16:22:54 - 13-Aug-26
Buy* 1 80.80p SI Trade
 16:13:00 - 13-Aug-26
Sell* 40 80.10p Ordinary
 15:59:18 - 13-Aug-26
Sell* 9 80.10p Ordinary
 15:58:22 - 13-Aug-26
Buy* 52 81.10p SI Trade
 15:45:10 - 13-Aug-26
Buy* 614 80.957p Ordinary
 15:35:57 - 13-Aug-26
Buy* 32 81.10p Ordinary
 15:30:49 - 13-Aug-26
Sell* 3,345 79.80p SI Trade
 15:27:59 - 13-Aug-26
Sell* 3,345 79.6818p Ordinary
 15:27:52 - 13-Aug-26
Sell* 1,825 80.70p Automatic Execution
 15:26:51 - 13-Aug-26
Sell* 1,110 80.70p Automatic Execution
 15:26:51 - 13-Aug-26
Buy* 12 81.50p SI Trade
 15:15:16 - 13-Aug-26
Buy* 3 81.50p SI Trade
 15:15:16 - 13-Aug-26
Sell* 50 80.70p SI Trade
 15:00:16 - 13-Aug-26
Sell* 3 80.70p SI Trade
 15:00:16 - 13-Aug-26
Buy* 100 81.60p SI Trade
 14:57:15 - 13-Aug-26
Buy* 10 81.50p SI Trade
 14:51:42 - 13-Aug-26
Buy* 6 81.70p SI Trade
 14:50:18 - 13-Aug-26
Buy* 6 81.70p SI Trade
 14:48:06 - 13-Aug-26
Buy* 3 81.30p SI Trade
 14:40:08 - 13-Aug-26
Buy* 70 81.50p SI Trade
 14:39:06 - 13-Aug-26
Sell* 2,714 80.70p Automatic Execution
 14:39:06 - 13-Aug-26
Sell* 10,024 80.70p Automatic Execution
 14:39:06 - 13-Aug-26
Sell* 325 80.80p Automatic Execution
 14:39:06 - 13-Aug-26
Buy* 1,050 81.50p SI Trade
 14:07:14 - 13-Aug-26
Sell* 1 80.80p SI Trade
 14:07:14 - 13-Aug-26
Buy* 61 81.50p SI Trade
 14:07:14 - 13-Aug-26
Buy* 10 81.60p SI Trade
 13:30:03 - 13-Aug-26
Buy* 150 82.20p SI Trade
 13:09:26 - 13-Aug-26
Buy* 10 82.20p SI Trade
 13:09:26 - 13-Aug-26
Buy* 10 82.20p SI Trade
 13:09:26 - 13-Aug-26
Buy* 10 82.00p SI Trade
 13:01:44 - 13-Aug-26
Buy* 5 82.00p SI Trade
 13:01:44 - 13-Aug-26
Sell* 5,000 80.7118p Ordinary
 12:55:03 - 13-Aug-26
Buy* 36 82.20p SI Trade
 12:00:15 - 13-Aug-26
Buy* 302 82.20p SI Trade
 12:00:15 - 13-Aug-26
Unknown* 18 81.90p OTC Trade
 11:59:31 - 13-Aug-26
Buy* 12 81.90p SI Trade
 11:52:39 - 13-Aug-26
Sell* 10 80.80p SI Trade
 11:52:39 - 13-Aug-26
Unknown* 161 80.80p OTC Trade
 11:33:47 - 13-Aug-26
Sell* 162 80.80p SI Trade
 11:33:47 - 13-Aug-26
Buy* 1,077 82.00p SI Trade
 11:08:30 - 13-Aug-26
FTSE 100 Latest
Value10,750.11
Change-22.56