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
Unknown* 7,000 45.75p OTC Trade
 17:05:48 - 25-Sep-26
Sell* 867 45.75p Automatic Execution
 16:35:50 - 25-Sep-26
Sell* 45,215 45.75p Uncrossing Trade
 16:35:07 - 25-Sep-26
Buy* 5,000 46.00p Ordinary
 16:29:05 - 25-Sep-26
Sell* 461 45.75p Automatic Execution
 16:28:34 - 25-Sep-26
Sell* 666 45.75p Automatic Execution
 16:28:34 - 25-Sep-26
Sell* 729 45.75p Automatic Execution
 16:28:34 - 25-Sep-26
Sell* 597 45.75p Automatic Execution
 16:27:35 - 25-Sep-26
Sell* 600 45.75p Automatic Execution
 16:27:35 - 25-Sep-26
Buy* 1,960 46.00p Automatic Execution
 16:27:34 - 25-Sep-26
Sell* 2,000 45.70p Automatic Execution
 16:27:34 - 25-Sep-26
Sell* 3,633 46.00p Automatic Execution
 16:27:33 - 25-Sep-26
Sell* 367 46.00p Automatic Execution
 16:27:22 - 25-Sep-26
Sell* 311 46.05p Automatic Execution
 16:27:22 - 25-Sep-26
Buy* 739 46.95p Automatic Execution
 16:27:22 - 25-Sep-26
Sell* 238 46.05p SI Trade
 16:25:00 - 25-Sep-26
Buy* 213 46.68p Ordinary
 16:20:17 - 25-Sep-26
Buy* 211 46.95p SI Trade
 16:20:00 - 25-Sep-26
Buy* 2,500 46.68p Ordinary
 16:17:34 - 25-Sep-26
Sell* 37 46.05p SI Trade
 16:17:07 - 25-Sep-26
Sell* 4,593 47.00p Automatic Execution
 16:15:33 - 25-Sep-26
Sell* 2,159 47.00p Automatic Execution
 16:15:33 - 25-Sep-26
Buy* 5,000 47.00p Automatic Execution
 16:15:33 - 25-Sep-26
Buy* 161 47.15p SI Trade
 16:15:04 - 25-Sep-26
Sell* 1,345 46.80p Automatic Execution
 16:14:52 - 25-Sep-26
Sell* 1,155 46.80p Automatic Execution
 16:14:52 - 25-Sep-26
Sell* 2,500 46.80p Automatic Execution
 16:14:52 - 25-Sep-26
Sell* 2,500 46.80p Automatic Execution
 16:14:52 - 25-Sep-26
Sell* 2,500 46.80p Automatic Execution
 16:14:52 - 25-Sep-26
Sell* 2,500 46.80p Automatic Execution
 16:14:52 - 25-Sep-26
Sell* 1,947 46.80p Automatic Execution
 16:14:52 - 25-Sep-26
Sell* 6 46.80p Automatic Execution
 16:14:52 - 25-Sep-26
Sell* 547 46.80p Automatic Execution
 16:14:52 - 25-Sep-26
Buy* 1,275 46.80p Automatic Execution
 16:14:52 - 25-Sep-26
Sell* 80 46.00p Ordinary
 16:14:28 - 25-Sep-26
Buy* 5 46.80p SI Trade
 16:13:53 - 25-Sep-26
Buy* 21 46.80p SI Trade
 16:13:53 - 25-Sep-26
Buy* 41 46.80p Automatic Execution
 16:13:53 - 25-Sep-26
Buy* 200 46.56p Ordinary
 16:13:50 - 25-Sep-26
Buy* 1,057 46.56p Ordinary
 16:11:23 - 25-Sep-26
Sell* 500 46.00p Automatic Execution
 16:10:37 - 25-Sep-26
Buy* 404 46.85p Automatic Execution
 16:09:47 - 25-Sep-26
Sell* 500 46.00p Automatic Execution
 16:07:36 - 25-Sep-26
Buy* 10 46.70p Ordinary
 16:07:00 - 25-Sep-26
Buy* 21 47.00p SI Trade
 16:06:07 - 25-Sep-26
Sell* 1,711 45.60p Ordinary
 16:05:42 - 25-Sep-26
Buy* 1 46.62p Ordinary
 16:02:04 - 25-Sep-26
Sell* 1,031 47.00p Automatic Execution
 16:01:34 - 25-Sep-26
Sell* 7,841 46.70p Automatic Execution
 16:01:07 - 25-Sep-26
Sell* 12,854 46.70p Automatic Execution
 16:01:07 - 25-Sep-26
Sell* 5,319 46.70p Automatic Execution
 16:01:07 - 25-Sep-26
Sell* 7,841 46.70p Automatic Execution
 16:01:07 - 25-Sep-26
Buy* 558 47.15p Automatic Execution
 16:00:15 - 25-Sep-26
Buy* 152 46.525p Ordinary
 15:58:37 - 25-Sep-26
Sell* 54 46.30p SI Trade
 15:57:50 - 25-Sep-26
Sell* 239 46.00p Ordinary
 15:57:32 - 25-Sep-26
Buy* 2,129 46.50p Ordinary
 15:55:38 - 25-Sep-26
Sell* 1,000 46.30p SI Trade
 15:54:44 - 25-Sep-26
Buy* 867 46.135p Ordinary
 15:54:20 - 25-Sep-26
Buy* 288 46.65p Automatic Execution
 15:52:31 - 25-Sep-26
Buy* 367 46.30p Automatic Execution
 15:52:31 - 25-Sep-26
Buy* 2,000 46.30p Automatic Execution
 15:51:31 - 25-Sep-26
Buy* 2,500 46.15p Automatic Execution
 15:51:31 - 25-Sep-26
Buy* 136 46.00p Automatic Execution
 15:51:31 - 25-Sep-26
Buy* 3,000 46.00p Automatic Execution
 15:51:31 - 25-Sep-26
Buy* 2,500 46.05p Automatic Execution
 15:48:40 - 25-Sep-26
Buy* 358 46.00p Automatic Execution
 15:48:40 - 25-Sep-26
Buy* 1,888 46.00p Automatic Execution
 15:48:40 - 25-Sep-26
Buy* 21 46.00p Automatic Execution
 15:48:26 - 25-Sep-26
Buy* 5 46.00p SI Trade
 15:46:47 - 25-Sep-26
Sell* 1,082 46.00p Automatic Execution
 15:46:47 - 25-Sep-26
Sell* 183 46.00p Automatic Execution
 15:46:47 - 25-Sep-26
Sell* 282 46.00p Automatic Execution
 15:46:47 - 25-Sep-26
Sell* 1,544 46.00p Automatic Execution
 15:46:47 - 25-Sep-26
Buy* 5 46.15p SI Trade
 15:46:41 - 25-Sep-26
Buy* 18 46.70p SI Trade
 15:45:40 - 25-Sep-26
Sell* 1,067 46.00p Automatic Execution
 15:45:28 - 25-Sep-26
Sell* 634 46.00p Automatic Execution
 15:45:27 - 25-Sep-26
Sell* 854 46.00p Automatic Execution
 15:45:27 - 25-Sep-26
Sell* 901 46.00p Automatic Execution
 15:45:27 - 25-Sep-26
Buy* 5 46.90p SI Trade
 15:44:27 - 25-Sep-26
Buy* 17 46.90p SI Trade
 15:44:27 - 25-Sep-26
Buy* 42 47.15p SI Trade
 15:44:27 - 25-Sep-26
Sell* 1 46.65p Automatic Execution
 15:44:27 - 25-Sep-26
Sell* 2,000 46.65p Automatic Execution
 15:44:27 - 25-Sep-26
Sell* 4,313 47.00p Automatic Execution
 15:44:27 - 25-Sep-26
Buy* 1,055 47.15p SI Trade
 15:40:01 - 25-Sep-26
Sell* 152 47.00p Automatic Execution
 15:36:41 - 25-Sep-26
Sell* 152 47.00p Automatic Execution
 15:36:41 - 25-Sep-26
Buy* 316 47.15p SI Trade
 15:33:43 - 25-Sep-26
Sell* 569 47.00p Automatic Execution
 15:32:50 - 25-Sep-26
Sell* 2,925 47.00p Automatic Execution
 15:32:49 - 25-Sep-26
Sell* 1,889 47.00p Automatic Execution
 15:32:49 - 25-Sep-26
Buy* 1 47.15p Automatic Execution
 15:32:49 - 25-Sep-26
Sell* 450 46.25p SI Trade
 15:28:17 - 25-Sep-26
Sell* 20 46.25p SI Trade
 15:25:14 - 25-Sep-26
Buy* 21 47.25p SI Trade
 15:25:14 - 25-Sep-26
Sell* 2,312 46.25p Ordinary
 15:25:08 - 25-Sep-26
Buy* 2 46.95p Ordinary
 15:22:33 - 25-Sep-26
Buy* 90 47.30p SI Trade
 15:18:33 - 25-Sep-26
Buy* 3 47.30p SI Trade
 15:18:33 - 25-Sep-26
Sell* 818 46.50p Automatic Execution
 15:18:33 - 25-Sep-26
Sell* 1,156 46.50p Automatic Execution
 15:18:33 - 25-Sep-26
Sell* 306 46.50p Automatic Execution
 15:18:33 - 25-Sep-26
Sell* 946 46.50p Automatic Execution
 15:18:33 - 25-Sep-26
Sell* 107 46.50p Automatic Execution
 15:18:33 - 25-Sep-26
Buy* 2,000 47.00p Ordinary
 15:14:49 - 25-Sep-26
Sell* 900 46.65p Automatic Execution
 15:11:59 - 25-Sep-26
Sell* 44 46.45p Automatic Execution
 15:07:44 - 25-Sep-26
Sell* 3,338 46.45p Automatic Execution
 15:07:44 - 25-Sep-26
Sell* 640 46.45p Automatic Execution
 15:07:44 - 25-Sep-26
Buy* 4 47.35p SI Trade
 15:07:44 - 25-Sep-26
Buy* 105 47.35p SI Trade
 15:07:44 - 25-Sep-26
Buy* 2,147 46.562p Ordinary
 14:58:42 - 25-Sep-26
Buy* 5 47.40p SI Trade
 14:58:06 - 25-Sep-26
Sell* 1,173 46.70p Automatic Execution
 14:58:06 - 25-Sep-26
Sell* 1 46.45p SI Trade
 14:55:10 - 25-Sep-26
Sell* 791 46.45p Automatic Execution
 14:53:52 - 25-Sep-26
Sell* 2,500 46.50p Automatic Execution
 14:53:52 - 25-Sep-26
Sell* 1,068 46.55p Automatic Execution
 14:53:52 - 25-Sep-26
Sell* 1 46.30p SI Trade
 14:51:29 - 25-Sep-26
Buy* 250 46.45p SI Trade
 14:50:36 - 25-Sep-26
Buy* 106,475 46.7177p Ordinary
 14:50:14 - 25-Sep-26
Buy* 7 46.85p SI Trade
 14:48:00 - 25-Sep-26
Sell* 5,000 46.00p Automatic Execution
 14:46:18 - 25-Sep-26
Buy* 1,316 46.05p Automatic Execution
 14:46:18 - 25-Sep-26
Sell* 1,046 46.05p Automatic Execution
 14:46:18 - 25-Sep-26
Sell* 1,322 46.25p Automatic Execution
 14:46:18 - 25-Sep-26
Sell* 1,061 46.25p Automatic Execution
 14:46:18 - 25-Sep-26
Sell* 5,000 46.1296p Ordinary
 14:46:13 - 25-Sep-26
Buy* 17 46.95p SI Trade
 14:46:01 - 25-Sep-26
Buy* 61 46.95p SI Trade
 14:46:01 - 25-Sep-26
Buy* 1 46.95p SI Trade
 14:46:01 - 25-Sep-26
Buy* 800 46.95p SI Trade
 14:44:12 - 25-Sep-26
Sell* 4 46.25p SI Trade
 14:44:12 - 25-Sep-26
Unknown* 25,000 46.60p Ordinary
 14:43:52 - 25-Sep-26
Sell* 48 46.05p SI Trade
 14:43:08 - 25-Sep-26
Buy* 8 46.45p Automatic Execution
 14:41:03 - 25-Sep-26
Buy* 750 46.45p SI Trade
 14:40:49 - 25-Sep-26
Sell* 250 46.00p SI Trade
 14:40:49 - 25-Sep-26
Buy* 32,523 46.12p Ordinary
 14:40:31 - 25-Sep-26
Sell* 250 45.70p SI Trade
 14:39:30 - 25-Sep-26
Buy* 50,000 46.29p Ordinary
 14:38:57 - 25-Sep-26
Sell* 1,022 46.00p Automatic Execution
 14:38:23 - 25-Sep-26
Buy* 5,000 46.50p Automatic Execution
 14:38:23 - 25-Sep-26
Buy* 5,000 46.50p Automatic Execution
 14:38:23 - 25-Sep-26
Buy* 1,023 46.40p Automatic Execution
 14:38:23 - 25-Sep-26
Buy* 1,061 46.224p Ordinary
 14:35:46 - 25-Sep-26
Sell* 1,751 45.70p Ordinary
 14:34:57 - 25-Sep-26
Buy* 415 45.80p Automatic Execution
 14:33:21 - 25-Sep-26
Sell* 86 45.80p SI Trade
 14:33:05 - 25-Sep-26
Buy* 4,944 45.30p Automatic Execution
 14:31:18 - 25-Sep-26
Buy* 3,890 45.30p Automatic Execution
 14:31:18 - 25-Sep-26
Buy* 1,710 45.25p Automatic Execution
 14:31:18 - 25-Sep-26
Buy* 191 45.10p Automatic Execution
 14:31:16 - 25-Sep-26
Sell* 35 44.60p SI Trade
 14:24:47 - 25-Sep-26
Sell* 250 44.60p SI Trade
 14:24:47 - 25-Sep-26
Sell* 205 44.655p Negotiated Trade
 14:22:52 - 25-Sep-26
Buy* 1,500 44.80p Automatic Execution
 14:18:27 - 25-Sep-26
Sell* 250 44.60p SI Trade
 14:18:21 - 25-Sep-26
Sell* 5,000 44.5615p Ordinary
 14:17:45 - 25-Sep-26
Sell* 250 44.40p SI Trade
 14:17:21 - 25-Sep-26
Buy* 5 45.25p SI Trade
 14:17:16 - 25-Sep-26
Buy* 150 45.25p SI Trade
 14:17:16 - 25-Sep-26
Sell* 1,393 45.20p Automatic Execution
 14:17:16 - 25-Sep-26
Sell* 16,600 45.20p Automatic Execution
 14:17:16 - 25-Sep-26
Sell* 8,400 45.20p Automatic Execution
 14:17:16 - 25-Sep-26
Sell* 10,000 45.30p Automatic Execution
 14:17:16 - 25-Sep-26
Sell* 166 45.50p Automatic Execution
 14:17:16 - 25-Sep-26
Sell* 2,264 45.59p Ordinary
 14:16:34 - 25-Sep-26
Buy* 13,492 45.95p Ordinary
 14:16:25 - 25-Sep-26
Sell* 937 45.50p Automatic Execution
 14:15:09 - 25-Sep-26
Sell* 221 45.50p Automatic Execution
 14:15:09 - 25-Sep-26
Buy* 2,553 45.84p Ordinary
 14:13:33 - 25-Sep-26
Buy* 400 46.40p SI Trade
 14:12:31 - 25-Sep-26
Buy* 2,150 46.40p SI Trade
 14:12:31 - 25-Sep-26
Sell* 7 45.35p SI Trade
 14:12:31 - 25-Sep-26
Buy* 25 46.40p SI Trade
 14:12:31 - 25-Sep-26
Buy* 3,000 45.955p Ordinary
 14:12:17 - 25-Sep-26
Sell* 2,200 45.548p Ordinary
 14:11:26 - 25-Sep-26
Sell* 697 45.548p Ordinary
 14:08:56 - 25-Sep-26
Sell* 1,788 45.75p Automatic Execution
 13:58:06 - 25-Sep-26
Sell* 1,063 45.75p Automatic Execution
 13:58:06 - 25-Sep-26
Buy* 2,135 46.60p SI Trade
 13:58:05 - 25-Sep-26
Sell* 3,432 46.00p Automatic Execution
 13:58:05 - 25-Sep-26
Sell* 361 46.00p Automatic Execution
 13:58:05 - 25-Sep-26
Sell* 10,000 45.75p SI Trade
 13:57:47 - 25-Sep-26
Sell* 5,000 45.70p Ordinary
 13:53:25 - 25-Sep-26
Buy* 176 46.00p Automatic Execution
 13:53:24 - 25-Sep-26
Buy* 4,411 46.00p Automatic Execution
 13:53:24 - 25-Sep-26
Buy* 25 46.00p Automatic Execution
 13:53:24 - 25-Sep-26
Buy* 10,000 45.488p Ordinary
 13:52:36 - 25-Sep-26
Buy* 5,104 45.95p Automatic Execution
 13:52:29 - 25-Sep-26
Buy* 9,591 45.95p Automatic Execution
 13:52:29 - 25-Sep-26
Buy* 1,900 45.95p Automatic Execution
 13:52:29 - 25-Sep-26
Sell* 5 45.00p SI Trade
 13:48:52 - 25-Sep-26
Buy* 508 45.00p Automatic Execution
 13:48:52 - 25-Sep-26
Buy* 9,492 45.00p Automatic Execution
 13:48:52 - 25-Sep-26
Sell* 22 44.90p Automatic Execution
 13:45:15 - 25-Sep-26
Buy* 86 45.75p SI Trade
 13:45:01 - 25-Sep-26
FTSE 100 Latest
Value10,695.25
Change15.26