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* 141 40.80p SI Trade
 09:59:43 - 16-Oct-26
Sell* 727 39.60p Automatic Execution
 09:39:49 - 16-Oct-26
Buy* 58 40.80p SI Trade
 09:30:10 - 16-Oct-26
Buy* 12 40.80p SI Trade
 09:09:49 - 16-Oct-26
Sell* 494 40.00p Automatic Execution
 08:49:47 - 16-Oct-26
Sell* 10,568 40.05p Automatic Execution
 08:49:47 - 16-Oct-26
Sell* 14,491 40.00p Automatic Execution
 08:49:47 - 16-Oct-26
Sell* 11,062 40.0578p Ordinary
 08:49:44 - 16-Oct-26
Buy* 8 41.95p SI Trade
 08:00:43 - 16-Oct-26
Buy* 10 41.95p SI Trade
 08:00:43 - 16-Oct-26
Sell* 3 40.00p SI Trade
 08:00:43 - 16-Oct-26
Buy* 9 41.95p SI Trade
 08:00:43 - 16-Oct-26
Buy* 6 41.95p SI Trade
 08:00:43 - 16-Oct-26
Sell* 15 40.00p Uncrossing Trade
 08:00:10 - 16-Oct-26
Buy* 3,338 41.45p Suspected BUY Trade
 16:35:22 - 15-Oct-26
Sell* 572 40.30p SI Trade
 16:29:57 - 15-Oct-26
Buy* 5 40.30p Automatic Execution
 16:29:57 - 15-Oct-26
Buy* 101 40.30p Automatic Execution
 16:29:57 - 15-Oct-26
Buy* 725 40.30p Automatic Execution
 16:29:57 - 15-Oct-26
Buy* 972 40.30p Automatic Execution
 16:29:57 - 15-Oct-26
Buy* 415 40.30p SI Trade
 16:29:41 - 15-Oct-26
Sell* 1,035 40.05p Automatic Execution
 16:28:30 - 15-Oct-26
Sell* 1,667 40.05p Automatic Execution
 16:28:30 - 15-Oct-26
Buy* 357 40.05p Automatic Execution
 16:28:15 - 15-Oct-26
Buy* 1,709 40.05p Automatic Execution
 16:28:15 - 15-Oct-26
Buy* 36 40.05p Automatic Execution
 16:28:15 - 15-Oct-26
Buy* 14,807 39.50p Automatic Execution
 16:27:25 - 15-Oct-26
Sell* 5,000 39.50p Automatic Execution
 16:27:25 - 15-Oct-26
Sell* 10,000 39.50p Automatic Execution
 16:27:25 - 15-Oct-26
Sell* 1,668 39.80p Automatic Execution
 16:27:25 - 15-Oct-26
Sell* 3,957 40.05p Automatic Execution
 16:27:21 - 15-Oct-26
Sell* 263 40.05p Automatic Execution
 16:27:21 - 15-Oct-26
Sell* 1,900 40.05p Automatic Execution
 16:27:21 - 15-Oct-26
Buy* 38 40.10p Automatic Execution
 16:26:57 - 15-Oct-26
Buy* 354 40.05p Automatic Execution
 16:26:44 - 15-Oct-26
Buy* 11 40.05p SI Trade
 16:25:12 - 15-Oct-26
Buy* 2,570 40.05p SI Trade
 16:25:12 - 15-Oct-26
Sell* 354 39.80p Automatic Execution
 16:25:12 - 15-Oct-26
Sell* 1,668 39.85p Automatic Execution
 16:25:12 - 15-Oct-26
Buy* 1,668 40.05p Automatic Execution
 16:25:12 - 15-Oct-26
Buy* 32 40.05p SI Trade
 16:22:06 - 15-Oct-26
Buy* 226 40.05p SI Trade
 16:13:59 - 15-Oct-26
Buy* 3,096 39.60p Automatic Execution
 16:06:27 - 15-Oct-26
Buy* 7,200 39.60p Automatic Execution
 16:06:27 - 15-Oct-26
Sell* 1,668 39.75p Automatic Execution
 16:06:27 - 15-Oct-26
Sell* 325 39.80p Automatic Execution
 16:06:27 - 15-Oct-26
Sell* 566 39.80p Automatic Execution
 16:06:27 - 15-Oct-26
Sell* 225 39.80p Automatic Execution
 16:06:27 - 15-Oct-26
Sell* 1,920 39.80p Automatic Execution
 16:06:27 - 15-Oct-26
Sell* 15,769 39.6273p Ordinary
 16:05:50 - 15-Oct-26
Sell* 58 39.80p SI Trade
 16:01:02 - 15-Oct-26
Buy* 40 40.40p SI Trade
 16:01:02 - 15-Oct-26
Buy* 361 40.40p Automatic Execution
 16:01:02 - 15-Oct-26
Sell* 5 39.80p SI Trade
 15:52:56 - 15-Oct-26
Sell* 749 40.20p Automatic Execution
 15:46:09 - 15-Oct-26
Sell* 1,845 40.30p Automatic Execution
 15:46:09 - 15-Oct-26
Sell* 3,745 40.30p Automatic Execution
 15:46:09 - 15-Oct-26
Sell* 252 40.30p Automatic Execution
 15:46:09 - 15-Oct-26
Sell* 1,549 40.30p Automatic Execution
 15:46:09 - 15-Oct-26
Sell* 15,525 40.3122p Ordinary
 15:46:05 - 15-Oct-26
Sell* 1 40.30p Automatic Execution
 15:46:04 - 15-Oct-26
Sell* 37 40.05p SI Trade
 15:45:14 - 15-Oct-26
Buy* 1,550 40.40p Automatic Execution
 15:45:14 - 15-Oct-26
Buy* 1,717 40.05p Automatic Execution
 15:45:14 - 15-Oct-26
Buy* 12,335 40.2675p Ordinary
 15:44:09 - 15-Oct-26
Buy* 30 40.35p SI Trade
 15:37:03 - 15-Oct-26
Buy* 50,000 40.00p Ordinary
 15:31:22 - 15-Oct-26
Sell* 7,385 40.0475p Ordinary
 15:20:19 - 15-Oct-26
Unknown* 198 40.35p OTC Trade
 15:19:28 - 15-Oct-26
Buy* 3 40.35p SI Trade
 15:11:40 - 15-Oct-26
Buy* 10 40.35p SI Trade
 15:11:11 - 15-Oct-26
Buy* 81 40.35p SI Trade
 15:10:16 - 15-Oct-26
Buy* 250 40.35p SI Trade
 15:10:16 - 15-Oct-26
Sell* 2,075 40.30p Automatic Execution
 15:07:14 - 15-Oct-26
Buy* 607 40.30p Automatic Execution
 15:06:57 - 15-Oct-26
Sell* 100 40.00p SI Trade
 15:06:42 - 15-Oct-26
Sell* 2 39.40p SI Trade
 15:04:04 - 15-Oct-26
Buy* 972 39.75p Automatic Execution
 15:04:04 - 15-Oct-26
Sell* 1,489 39.60p Automatic Execution
 14:52:20 - 15-Oct-26
Buy* 15 39.85p Automatic Execution
 14:50:04 - 15-Oct-26
Buy* 2,349 39.55p Automatic Execution
 14:45:31 - 15-Oct-26
Buy* 100 39.55p Ordinary
 14:45:29 - 15-Oct-26
Sell* 794 39.40p Automatic Execution
 14:45:27 - 15-Oct-26
Sell* 1,000 39.52p Ordinary
 14:42:42 - 15-Oct-26
Sell* 380 39.40p SI Trade
 14:41:56 - 15-Oct-26
Buy* 217 39.80p SI Trade
 14:35:43 - 15-Oct-26
Sell* 627 39.65p Automatic Execution
 14:35:38 - 15-Oct-26
Sell* 627 39.625p Ordinary
 14:35:23 - 15-Oct-26
Buy* 99 40.05p SI Trade
 14:34:41 - 15-Oct-26
Buy* 12 40.05p SI Trade
 14:34:41 - 15-Oct-26
Sell* 1,775 39.70p Automatic Execution
 14:30:42 - 15-Oct-26
Buy* 2 40.15p SI Trade
 14:30:41 - 15-Oct-26
Buy* 2 40.15p SI Trade
 14:30:41 - 15-Oct-26
Buy* 25 40.15p SI Trade
 14:30:41 - 15-Oct-26
Buy* 3 40.15p SI Trade
 14:30:41 - 15-Oct-26
Sell* 7 39.70p Automatic Execution
 14:30:41 - 15-Oct-26
Sell* 19,186 39.70p Automatic Execution
 14:30:41 - 15-Oct-26
Buy* 62 40.15p SI Trade
 14:29:00 - 15-Oct-26
Buy* 17 40.15p SI Trade
 14:22:03 - 15-Oct-26
Sell* 3 39.70p SI Trade
 14:22:03 - 15-Oct-26
Buy* 10 40.15p SI Trade
 14:22:03 - 15-Oct-26
Buy* 20 40.15p SI Trade
 13:49:09 - 15-Oct-26
Sell* 3,782 39.91p Ordinary
 13:44:58 - 15-Oct-26
Buy* 12,125 40.00p Ordinary
 13:34:32 - 15-Oct-26
Buy* 247 40.15p SI Trade
 13:15:15 - 15-Oct-26
Sell* 2,000 40.0015p Ordinary
 13:09:10 - 15-Oct-26
Sell* 3,601 40.05p Automatic Execution
 12:59:36 - 15-Oct-26
Sell* 1,885 40.10p Automatic Execution
 12:59:36 - 15-Oct-26
Buy* 1,564 40.15p Automatic Execution
 12:59:19 - 15-Oct-26
Buy* 763 40.15p Automatic Execution
 12:59:14 - 15-Oct-26
Sell* 22,763 40.1028p Ordinary
 12:56:59 - 15-Oct-26
Buy* 2,441 40.75p SI Trade
 12:56:35 - 15-Oct-26
Sell* 13,937 40.3815p Ordinary
 12:56:00 - 15-Oct-26
Sell* 870 40.20p SI Trade
 12:28:59 - 15-Oct-26
Sell* 30 40.35p Ordinary
 12:15:53 - 15-Oct-26
Buy* 8,004 40.55p Automatic Execution
 12:05:07 - 15-Oct-26
Buy* 600 40.35p Automatic Execution
 12:05:07 - 15-Oct-26
Buy* 2,348 40.35p Automatic Execution
 12:05:07 - 15-Oct-26
Sell* 1,464 40.30p Automatic Execution
 12:03:19 - 15-Oct-26
Sell* 1,051 40.05p Automatic Execution
 11:59:37 - 15-Oct-26
Sell* 1,757 40.05p Automatic Execution
 11:59:34 - 15-Oct-26
Sell* 969 40.15p Automatic Execution
 11:40:34 - 15-Oct-26
Sell* 7,035 40.15p Automatic Execution
 11:40:34 - 15-Oct-26
Sell* 570 40.35p Automatic Execution
 11:40:34 - 15-Oct-26
Buy* 24 41.35p SI Trade
 11:39:55 - 15-Oct-26
Buy* 48 41.35p SI Trade
 11:39:55 - 15-Oct-26
Buy* 200,000 41.90p Ordinary
 11:22:38 - 15-Oct-26
Sell* 50,000 40.50p Ordinary
 11:22:08 - 15-Oct-26
Sell* 5,000 40.70p Ordinary
 10:57:12 - 15-Oct-26
Sell* 2,169 41.05p Automatic Execution
 10:56:45 - 15-Oct-26
Sell* 40,000 41.1625p Ordinary
 10:50:45 - 15-Oct-26
Sell* 35,000 41.1625p Ordinary
 10:45:34 - 15-Oct-26
Sell* 5,000 41.25p Ordinary
 10:44:47 - 15-Oct-26
Sell* 75,000 41.205p Ordinary
 10:38:00 - 15-Oct-26
Unknown* 89 41.10p OTC Trade
 10:33:19 - 15-Oct-26
Sell* 90 41.10p SI Trade
 10:33:19 - 15-Oct-26
Buy* 21 41.80p SI Trade
 10:30:09 - 15-Oct-26
Buy* 76 42.25p SI Trade
 10:27:37 - 15-Oct-26
Sell* 2,526 41.65p Automatic Execution
 10:27:37 - 15-Oct-26
Sell* 2,129 41.65p Automatic Execution
 10:27:37 - 15-Oct-26
Sell* 2,326 41.85p Automatic Execution
 10:27:37 - 15-Oct-26
Buy* 816 42.00p Automatic Execution
 10:27:37 - 15-Oct-26
Sell* 237 41.811p Negotiated Trade
 10:24:31 - 15-Oct-26
Sell* 14 41.65p SI Trade
 10:15:10 - 15-Oct-26
Sell* 1,542 41.80p Automatic Execution
 10:08:00 - 15-Oct-26
Buy* 777 41.80p Automatic Execution
 10:05:42 - 15-Oct-26
Buy* 95 41.80p SI Trade
 09:55:00 - 15-Oct-26
Buy* 1,242 41.65p SI Trade
 09:52:56 - 15-Oct-26
Buy* 10,178 41.55p Automatic Execution
 09:52:56 - 15-Oct-26
Buy* 47 41.25p Automatic Execution
 09:52:56 - 15-Oct-26
Buy* 6,119 41.5477p Ordinary
 09:52:48 - 15-Oct-26
Buy* 10,000 41.4497p Ordinary
 09:46:44 - 15-Oct-26
Buy* 2 41.25p SI Trade
 09:45:10 - 15-Oct-26
Buy* 6,030 41.25p Suspected BUY Trade
 09:42:09 - 15-Oct-26
Buy* 103 41.25p SI Trade
 09:35:00 - 15-Oct-26
Buy* 3 41.25p SI Trade
 09:35:00 - 15-Oct-26
Buy* 3 41.25p SI Trade
 09:35:00 - 15-Oct-26
Sell* 202 41.05p Automatic Execution
 09:35:00 - 15-Oct-26
Sell* 1,182 41.05p Automatic Execution
 09:35:00 - 15-Oct-26
Sell* 2,216 41.05p Automatic Execution
 09:35:00 - 15-Oct-26
Sell* 3,839 41.05p Automatic Execution
 09:35:00 - 15-Oct-26
Buy* 118 41.05p Automatic Execution
 09:24:47 - 15-Oct-26
Buy* 1,696 41.05p Automatic Execution
 09:24:47 - 15-Oct-26
Buy* 435 40.85p Automatic Execution
 09:24:39 - 15-Oct-26
Buy* 1,696 40.85p Automatic Execution
 09:24:39 - 15-Oct-26
Buy* 10,312 41.0209p Ordinary
 09:24:32 - 15-Oct-26
Sell* 959 40.65p Automatic Execution
 09:23:27 - 15-Oct-26
Sell* 1,888 40.70p Automatic Execution
 09:23:27 - 15-Oct-26
Sell* 357 40.85p Automatic Execution
 09:23:27 - 15-Oct-26
Sell* 493 40.85p Automatic Execution
 09:23:27 - 15-Oct-26
Sell* 3,389 40.85p Automatic Execution
 09:23:16 - 15-Oct-26
Sell* 2,209 40.85p Automatic Execution
 09:23:16 - 15-Oct-26
Sell* 70,000 40.1048p Ordinary
 09:23:14 - 15-Oct-26
Buy* 1,098 40.95p Automatic Execution
 09:23:13 - 15-Oct-26
Buy* 8,436 41.1847p Ordinary
 09:23:11 - 15-Oct-26
Buy* 618 40.85p Automatic Execution
 09:07:14 - 15-Oct-26
Buy* 892 40.85p Automatic Execution
 09:07:14 - 15-Oct-26
Buy* 2,411 40.85p Automatic Execution
 09:07:14 - 15-Oct-26
Sell* 884 40.75p Automatic Execution
 09:06:47 - 15-Oct-26
Sell* 2,101 40.75p Automatic Execution
 09:06:47 - 15-Oct-26
Sell* 507 41.00p Automatic Execution
 09:06:38 - 15-Oct-26
Sell* 3,675 41.00p Automatic Execution
 09:06:38 - 15-Oct-26
Sell* 5,318 41.00p Automatic Execution
 09:06:38 - 15-Oct-26
Sell* 1,200 41.00p Ordinary
 09:06:35 - 15-Oct-26
Sell* 6,070 41.00p Automatic Execution
 09:00:15 - 15-Oct-26
Sell* 1,282 41.05p Automatic Execution
 09:00:15 - 15-Oct-26
Buy* 597 41.60p Ordinary
 08:47:49 - 15-Oct-26
Buy* 11 41.60p SI Trade
 08:37:32 - 15-Oct-26
Buy* 11 41.60p Ordinary
 08:31:09 - 15-Oct-26
Sell* 7,858 41.00p Automatic Execution
 08:23:42 - 15-Oct-26
Sell* 5,754 41.00p Automatic Execution
 08:23:42 - 15-Oct-26
Sell* 8,432 41.00p Automatic Execution
 08:23:42 - 15-Oct-26
Buy* 2 41.65p SI Trade
 08:22:33 - 15-Oct-26
Sell* 3,017 41.60p Automatic Execution
 08:14:17 - 15-Oct-26
Buy* 1,983 41.60p Automatic Execution
 08:14:17 - 15-Oct-26
Sell* 1,903 41.40p Automatic Execution
 08:14:10 - 15-Oct-26
Buy* 1,227 41.70p Automatic Execution
 08:14:10 - 15-Oct-26
Sell* 11,907 41.00p Automatic Execution
 08:10:35 - 15-Oct-26
Buy* 50,000 42.50p SI Trade
 08:04:43 - 15-Oct-26
Buy* 1,920 42.45p Automatic Execution
 08:04:30 - 15-Oct-26
FTSE 100 Latest
Value10,822.36
Change-17.99