Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Pensana Plc (PREL.XC)

Compare
35.10
-2.05
(-5.52%)
At close: 3:31:44 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202537.2037.2035.1035.1035.10411
Apr 16, 202537.1537.1537.1537.1537.156,135
Apr 15, 202537.1037.1037.1037.1037.10-
Apr 14, 202534.5037.9034.5037.1037.1010,361
Apr 11, 202534.1034.1034.1034.1034.10-
Apr 10, 202533.3034.8533.3034.1034.102,874
Apr 9, 202528.0028.0028.0028.0028.00-
Apr 8, 202528.1028.1028.0028.0028.002,121
Apr 7, 202524.6028.4024.6028.4028.4016,668
Apr 4, 202526.0026.0024.8025.4025.4018,896
Apr 3, 202522.8522.8522.8522.8522.85-
Apr 2, 202523.0523.0522.8522.8522.853,617
Apr 1, 202522.2022.2022.2022.2022.20-
Mar 31, 202523.0023.0022.2022.2022.208,907
Mar 28, 202523.0523.1523.0023.1523.1524,649
Mar 27, 202524.1024.1024.1024.1024.1021
Mar 26, 202526.6026.6026.6026.6026.60-
Mar 25, 202526.6026.6026.6026.6026.60-
Mar 24, 202525.6026.7025.1026.6026.6022,950
Mar 21, 202527.9030.0026.0026.0026.0013,306
Mar 20, 202528.1028.1026.5026.5026.5017,621
Mar 19, 202534.9034.9028.9029.0029.0020,126
Mar 18, 202535.1035.1032.2034.8034.8013,617
Mar 17, 202522.9027.6022.9027.6027.6013,569
Mar 14, 202518.0020.9018.0019.7519.7543,633
Mar 13, 202518.0018.0018.0018.0018.008,010
Mar 12, 202517.0517.0517.0517.0517.058,914
Mar 11, 202518.2018.2017.9517.9517.9526,309
Mar 10, 202518.2018.5018.2018.5018.5011,251
Mar 7, 202519.9519.9519.9519.9519.95163
Mar 6, 202520.5020.5020.5020.5020.503
Mar 5, 202519.9519.9519.5019.5019.507,821
Mar 4, 202519.7019.7019.4519.4519.451,541
Mar 3, 202520.8020.8020.8020.8020.80-
Feb 28, 202519.5520.8019.5520.8020.809,294
Feb 27, 202520.5020.5020.5020.5020.50-
Feb 26, 202520.5020.5020.5020.5020.50756
Feb 25, 202520.6020.6020.0020.0020.0011,952
Feb 24, 202522.2022.2022.2022.2022.20-
Feb 21, 202522.9022.9022.2022.2022.2011,651
Feb 20, 202522.8022.8022.7022.7022.706,041
Feb 19, 202523.7023.7023.7023.7023.70-
Feb 18, 202523.9023.9022.8023.7023.7018,988
Feb 17, 202523.3023.3023.3023.3023.30-
Feb 14, 202523.3023.3023.3023.3023.3020,470
Feb 13, 202523.8023.8023.8023.8023.806,671
Feb 12, 202526.4026.4026.4026.4026.40-
Feb 11, 202526.4026.4026.4026.4026.40-
Feb 10, 202526.4026.4026.4026.4026.40223
Feb 7, 202526.3026.3024.6024.6024.604,014
Feb 6, 202525.2025.2025.2025.2025.2065
Feb 5, 202524.6024.6024.6024.6024.604,987
Feb 4, 202525.0025.0025.0025.0025.002,492
Feb 3, 202526.4026.4026.4026.4026.40-
Jan 31, 202526.4026.4026.4026.4026.40-
Jan 30, 202526.0026.4026.0026.4026.404,997
Jan 29, 202526.1026.1026.0026.0026.005,818
Jan 28, 202526.1026.1026.1026.1026.10717
Jan 27, 202528.1028.1028.1028.1028.10-
Jan 24, 202528.1028.1028.1028.1028.10246
Jan 23, 202525.9025.9025.9025.9025.906,446
Jan 22, 202524.9024.9024.9024.9024.90180
Jan 21, 202524.9024.9024.9024.9024.9042
Jan 20, 202524.5024.9023.0023.0023.002,091
Jan 17, 202525.4025.4025.4025.4025.4063
Jan 16, 202524.0024.4024.0024.4024.405,050
Jan 15, 202525.2025.2023.5023.5023.50538
Jan 14, 202525.5025.9024.0024.0024.004,934
Jan 13, 202526.1026.1025.2025.2025.20512
Jan 10, 202526.7026.7026.7026.7026.70-
Jan 9, 202526.7026.7026.7026.7026.70-
Jan 8, 202526.7026.7026.7026.7026.703,955
Jan 7, 202525.5025.5025.5025.5025.506,379
Jan 6, 202525.9025.9025.9025.9025.906,039
Jan 3, 202526.0026.0026.0026.0026.0063
Jan 2, 202526.2026.2026.2026.2026.20-
Dec 31, 202426.2026.2026.2026.2026.20-
Dec 30, 202426.2026.2026.2026.2026.20-
Dec 27, 202426.2026.2026.2026.2026.20-
Dec 24, 20240.260.260.260.260.26-
Dec 23, 20240.260.260.260.260.26-
Dec 20, 20240.260.260.260.260.26-
Dec 19, 20240.260.260.260.260.26-
Dec 18, 202426.2026.2026.2026.2026.20-
Dec 17, 202427.8027.8026.1026.2026.20280
Dec 16, 202425.2027.0025.2027.0027.0042,193
Dec 13, 202425.4025.4024.6025.0525.0520,594
Dec 12, 202424.9025.1024.9025.1025.101,761
Dec 11, 202424.8024.8024.6024.6024.601,220
Dec 10, 202424.6026.5024.6026.5026.506,132
Dec 9, 202425.8026.5025.8026.0026.006,475
Dec 6, 202425.9025.9025.9025.9025.90-
Dec 5, 202425.9025.9025.9025.9025.90-
Dec 4, 202427.9027.9025.6025.9025.907,908
Dec 3, 202426.8027.0026.8027.0027.00935
Dec 2, 202425.9028.0025.9026.6026.607,858
Nov 29, 202425.8026.9024.9024.9024.904,645
Nov 28, 202426.4026.4026.4026.4026.4011,824
Nov 27, 202429.7029.7028.8028.8028.806,235
Nov 26, 202431.2031.2031.2031.2031.20-
Nov 25, 202431.1031.2031.1031.2031.2084
Nov 22, 202430.1030.1030.1030.1030.10100
Nov 21, 202428.5028.5028.5028.5028.50-
Nov 20, 202428.5028.5028.5028.5028.50-
Nov 19, 202428.5028.5028.5028.5028.501,388
Nov 18, 202426.5026.5026.5026.5026.50-
Nov 15, 202426.5026.5026.5026.5026.50100
Nov 14, 202427.5027.5027.5027.5027.50160
Nov 13, 202426.9026.9026.9026.9026.901,520
Nov 12, 202428.0028.0027.6028.0028.001,739
Nov 11, 202427.0027.4026.1026.1026.106,536
Nov 8, 202425.4025.4023.4023.4023.405,946
Nov 7, 202424.1024.1024.1024.1024.103,005
Nov 6, 202424.1024.1024.1024.1024.10-
Nov 5, 202424.0024.1023.9024.1024.106,394
Nov 4, 202423.8023.8023.8023.8023.803,003
Nov 1, 202421.2021.3021.2021.3021.30595
Oct 31, 202420.4020.4020.4020.4020.40-
Oct 30, 202420.4020.4020.4020.4020.4014,589
Oct 29, 202419.2519.2519.2519.2519.25-
Oct 28, 202419.2519.2519.2519.2519.25179
Oct 25, 202419.9519.9517.5017.8017.8011,115
Oct 24, 202419.4519.4519.4519.4519.452
Oct 23, 202420.1021.4019.8519.8519.855,346
Oct 22, 202422.6023.9020.5021.6021.601,451
Oct 21, 202425.1025.1023.0023.0023.008,169
Oct 18, 202424.4024.4023.6023.6023.6011,467
Oct 17, 202424.3024.3024.3024.3024.3032
Oct 16, 202423.0023.0023.0023.0023.003,905
Oct 15, 202424.5024.5024.1024.1024.101,201
Oct 14, 202424.0024.0023.1023.1023.1028,193
Oct 11, 202423.3024.0023.3023.7023.702,663
Oct 10, 202423.3024.5023.3024.0024.008,563
Oct 9, 202424.9024.9024.9024.9024.9050
Oct 8, 202424.1024.2024.1024.2024.202,170
Oct 7, 202423.1023.6023.1023.6023.60281
Oct 4, 202422.2023.0022.2023.0023.007,314
Oct 3, 202424.8024.8022.7022.7022.706,073
Oct 2, 202424.6026.0024.6025.1025.104,825
Oct 1, 202423.1025.0023.1025.0025.001,630
Sep 30, 202424.0024.0024.0024.0024.002,746
Sep 27, 202422.0022.0022.0022.0022.0048
Sep 26, 202425.0027.0025.0025.5025.5030,366
Sep 25, 202420.0020.0020.0020.0020.00-
Sep 24, 202420.0020.0020.0020.0020.00300
Sep 23, 202416.5516.5516.5516.5516.55119
Sep 20, 202415.0515.0515.0515.0515.05-
Sep 19, 202415.0515.0515.0515.0515.05-
Sep 18, 202414.0515.7014.0515.0515.05718
Sep 17, 202413.5513.6513.5513.6513.655,076
Sep 16, 202414.1514.1514.1514.1514.151,003
Sep 13, 202415.0015.0014.9515.0015.0010,071
Sep 12, 202414.5514.9514.2514.2514.2550,324
Sep 11, 202414.9514.9514.9514.9514.9510,559
Sep 10, 202414.9514.9514.0514.8514.85487
Sep 9, 202414.9514.9514.9514.9514.9510,000
Sep 6, 202414.0514.0513.9513.9513.9516,816
Sep 5, 202413.5513.7513.5513.7513.7520,001
Sep 4, 202413.8014.3513.5514.3514.3511,442
Sep 3, 202415.0015.0015.0015.0015.00-
Sep 2, 202415.0015.0015.0015.0015.00-
Aug 30, 202415.0015.0015.0015.0015.004,367
Aug 29, 202414.2014.2014.2014.2014.20-
Aug 28, 202414.2014.2014.2014.2014.20-
Aug 27, 202414.8514.8514.2014.2014.205,380
Aug 23, 202414.3014.3014.3014.3014.303,451
Aug 22, 202413.9513.9513.9513.9513.95-
Aug 21, 202413.9513.9513.9513.9513.953,097
Aug 20, 202414.4514.4514.4514.4514.451,764
Aug 19, 202413.5013.5013.5013.5013.50-
Aug 16, 202414.0014.0013.5013.5013.503,750
Aug 15, 202413.1013.4013.1013.4013.4012,001
Aug 14, 202414.0014.4514.0014.4514.4510,310
Aug 13, 202415.5015.5015.5015.5015.505,023
Aug 12, 202414.3514.3514.3514.3514.3523
Aug 9, 202414.9515.0014.0514.0514.0522,984
Aug 8, 202414.5514.5514.5514.5514.556,589
Aug 7, 202414.0514.0514.0514.0514.057,508
Aug 6, 202414.0514.6514.0514.6514.656,145
Aug 5, 202415.1015.8514.4014.4014.4010,793
Aug 2, 202417.0017.0017.0017.0017.00-
Aug 1, 202417.0017.0017.0017.0017.00989
Jul 31, 202415.9516.4515.9516.2016.2014,043
Jul 30, 202414.6014.6014.6014.6014.60-
Jul 29, 202414.6014.6014.6014.6014.605,500
Jul 26, 202414.9015.2014.9015.2015.2015,958
Jul 25, 202415.0015.0015.0015.0015.001,682
Jul 24, 202415.5515.5515.5515.5515.55-
Jul 23, 202416.4516.4515.5515.5515.551,939
Jul 22, 202417.2017.3516.5017.3517.3536
Jul 19, 202416.5517.7016.5517.7017.703,651
Jul 18, 202417.0017.0017.0017.0017.002,794
Jul 17, 202417.1517.1517.1517.1517.15-
Jul 16, 202416.7017.1516.7017.1517.156,050
Jul 15, 202418.2518.2518.2518.2518.2511,674
Jul 12, 202418.0018.5018.0018.5018.5013,780
Jul 11, 202419.0019.0019.0019.0019.0030,602
Jul 10, 202419.4519.4519.4519.4519.453,156
Jul 9, 202418.8019.6018.8019.6019.6010,540
Jul 8, 202419.4019.4019.4019.4019.40-
Jul 5, 202419.4019.4019.4019.4019.405,130
Jul 4, 202419.0019.1019.0019.0519.058,471
Jul 3, 202419.5019.5018.9018.9018.9012,452
Jul 2, 202418.8518.8518.8518.8518.85-
Jul 1, 202418.8518.8518.8518.8518.853,695
Jun 28, 202418.4518.4518.4518.4518.456,482
Jun 27, 202418.5518.5518.5518.5518.55-
Jun 26, 202418.6518.6518.5518.5518.559,363
Jun 25, 202418.5019.0018.5019.0019.006,820
Jun 24, 202419.6019.6019.6019.6019.6020,000
Jun 21, 202419.0519.9519.0519.9519.958,257
Jun 20, 202419.8019.8019.8019.8019.807,500
Jun 19, 202420.0020.0020.0020.0020.0050
Jun 18, 202421.0021.0020.4020.4020.407,491
Jun 17, 202419.6520.5019.0020.5020.5021,041
Jun 14, 202419.0020.6019.0020.4020.4021,374
Jun 13, 202418.9518.9518.0018.0018.0015,733
Jun 12, 202419.7019.7019.7019.7019.70-
Jun 11, 202420.0020.0019.7019.7019.701,164
Jun 10, 202420.9020.9020.9020.9020.90-
Jun 7, 202420.9020.9020.9020.9020.90-
Jun 6, 202420.5020.9020.5020.9020.909,772
Jun 5, 202420.7020.7020.7020.7020.70493
Jun 4, 202421.2021.2021.2021.2021.20300
Jun 3, 202421.6022.5020.7021.0021.0024,485
May 31, 202423.5023.5023.5023.5023.50-
May 30, 202423.5023.5023.5023.5023.50-
May 29, 202423.5023.5023.5023.5023.503,972
May 28, 202422.4022.4022.4022.4022.40100
May 24, 202422.6523.4022.1023.1023.1016,509
May 23, 202423.2023.5023.2023.5023.50185
May 22, 202422.5022.5022.5022.5022.506,530
May 21, 202423.0023.0023.0023.0023.00-
May 20, 202423.0023.0023.0023.0023.00-
May 17, 202423.0023.0023.0023.0023.002,517
May 16, 202423.2023.2023.0023.0023.002,445
May 15, 202422.6022.6022.6022.6022.60-
May 14, 202422.6022.6022.6022.6022.60-
May 13, 202422.6022.6022.6022.6022.60-
May 10, 202423.2023.2022.6022.6022.605,217
May 9, 202422.5022.5022.5022.5022.501
May 8, 202422.9023.0022.7023.0023.002,533
May 7, 202423.0023.4023.0023.4023.404,585
May 3, 202422.4023.4022.1022.9022.9013,231
May 2, 202424.1024.1023.2023.2023.205,889
May 1, 202424.5024.5024.5024.5024.50398
Apr 30, 202424.1024.1023.7023.7023.7014,231
Apr 29, 202425.5025.5025.0025.0025.004,990
Apr 26, 202425.9526.0025.5025.5025.502,041
Apr 25, 202428.4028.4028.4028.4028.401
Apr 24, 202425.0025.0025.0025.0025.0010,386
Apr 23, 202423.5024.2023.5024.0024.0032,079
Apr 22, 202422.1022.9022.1022.9022.909,083
Apr 19, 202421.9021.9021.4021.9021.9012,906
Apr 18, 202421.5021.5021.5021.5021.501
Apr 17, 202421.7021.9021.7021.9021.905,048