Pensionbee Group

PBEE
🏛️ uk →
155.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 95.83 98.00 90.20 98.00 0.0M
2023-12-28 90.00 96.00 90.00 94.00 0.2M
2023-12-27 88.00 95.60 87.54 90.00 0.1M
2023-12-22 91.50 91.50 88.00 88.00 0.0M
2023-12-21 91.00 92.80 90.00 92.00 0.3M
2023-12-20 89.80 92.00 85.20 91.00 0.1M
2023-12-19 85.68 90.00 85.00 88.90 0.1M
2023-12-18 92.00 92.00 87.48 89.80 0.1M
2023-12-15 81.95 94.00 80.92 94.00 0.3M
2023-12-14 78.00 82.00 78.00 81.80 0.0M
2023-12-13 77.66 79.98 77.66 78.60 0.2M
2023-12-12 77.20 78.80 77.20 78.20 0.0M
2023-12-11 78.40 78.75 77.20 77.60 0.0M
2023-12-08 78.97 78.97 77.40 78.00 0.0M
2023-12-07 74.00 79.01 74.00 79.00 0.0M
2023-12-06 77.00 79.00 74.24 79.00 0.0M
2023-12-05 75.50 78.80 74.04 78.80 0.1M
2023-12-04 72.80 75.50 70.36 75.20 0.3M
2023-12-01 70.20 72.80 70.20 70.60 0.2M
2023-11-30 71.10 73.00 70.80 73.00 0.0M
2023-11-29 72.00 72.00 70.30 72.00 0.0M
2023-11-28 70.27 71.15 67.60 71.00 0.1M
2023-11-27 70.22 72.00 70.02 72.00 0.0M
2023-11-24 70.42 72.00 70.42 70.80 0.0M
2023-11-23 71.80 71.98 70.77 71.30 0.0M
2023-11-22 72.00 73.78 68.99 71.40 0.1M
2023-11-21 72.00 74.80 72.00 74.00 0.0M
2023-11-20 71.80 74.80 71.80 73.50 0.0M
2023-11-17 72.67 75.00 71.40 74.00 0.1M
2023-11-16 70.88 73.00 70.60 72.60 0.1M
2023-11-15 71.71 74.00 70.20 73.10 0.0M
2023-11-14 73.40 73.40 69.20 72.00 0.3M
2023-11-13 73.83 74.80 71.61 73.00 0.2M
2023-11-10 65.40 74.51 65.40 73.00 0.1M
2023-11-09 65.60 67.00 64.42 67.00 0.0M
2023-11-08 64.20 64.20 64.00 64.20 0.2M
2023-11-07 62.89 65.80 62.00 65.30 0.1M
2023-11-06 60.55 62.98 60.00 62.20 0.0M
2023-11-03 60.55 62.80 60.55 61.40 0.0M
2023-11-02 59.80 61.00 59.80 61.00 1.1M
2023-11-01 61.15 61.20 59.87 59.90 0.1M
2023-10-31 60.52 60.80 59.92 60.30 0.0M
2023-10-30 59.90 61.20 59.90 60.40 0.0M
2023-10-27 60.01 61.40 59.97 61.40 0.0M
2023-10-26 60.28 61.00 59.81 60.00 0.0M
2023-10-25 60.20 61.80 59.99 60.00 0.3M
2023-10-24 61.20 61.99 60.80 60.70 0.1M
2023-10-23 63.87 64.16 61.21 61.90 0.1M
2023-10-20 64.72 65.00 63.00 65.00 0.1M
2023-10-19 66.00 66.80 64.40 64.40 0.1M
2023-10-18 67.38 67.77 63.40 64.60 0.0M
2023-10-17 66.62 67.66 65.40 65.50 0.0M
2023-10-16 67.58 69.00 66.20 67.60 0.1M
2023-10-13 69.00 70.00 67.18 69.00 0.6M
2023-10-12 69.00 69.00 68.00 69.00 0.0M
2023-10-11 69.00 69.80 67.84 68.50 0.1M
2023-10-10 68.41 68.80 67.00 67.00 0.0M
2023-10-09 69.18 69.80 66.00 66.00 0.3M
2023-10-06 68.52 69.73 67.34 68.50 0.0M
2023-10-05 71.38 71.38 67.00 67.00 0.7M
2023-10-04 68.52 71.40 68.20 68.50 0.0M
2023-10-03 71.40 71.40 68.00 68.00 0.1M
2023-10-02 71.37 71.40 68.00 69.00 0.1M
2023-09-29 70.01 70.01 68.00 69.70 0.2M
2023-09-28 70.30 70.39 69.00 67.90 0.1M
2023-09-27 70.58 71.20 70.40 71.00 0.0M
2023-09-26 70.88 72.20 70.88 71.40 0.0M
2023-09-25 71.56 72.08 71.30 71.10 0.0M
2023-09-22 71.62 74.00 70.40 70.40 1.0M
2023-09-21 72.90 73.77 70.60 73.00 0.0M
2023-09-20 71.98 73.80 71.20 72.00 0.0M
2023-09-19 73.63 73.80 70.51 73.20 0.0M
2023-09-18 73.00 73.80 70.00 71.50 0.1M
2023-09-15 71.65 73.47 71.00 71.00 0.1M
2023-09-14 70.17 73.60 70.03 71.90 0.1M
2023-09-13 72.57 72.80 70.00 71.40 0.0M
2023-09-12 70.45 72.66 70.14 71.40 0.0M
2023-09-11 70.48 72.66 70.00 70.00 0.0M
2023-09-08 72.00 73.00 70.00 70.00 0.3M
2023-09-07 70.76 73.00 70.00 70.00 0.0M
2023-09-06 72.96 72.96 69.00 72.20 0.1M
2023-09-05 70.40 71.99 70.40 71.50 0.0M
2023-09-04 72.00 72.00 68.96 72.00 0.0M
2023-09-01 69.40 71.80 69.40 69.40 0.1M
2023-08-31 68.00 72.80 68.00 68.00 0.0M
2023-08-30 69.27 72.76 68.60 69.40 0.0M
2023-08-29 72.52 72.80 68.43 71.00 0.0M
2023-08-25 73.00 73.00 68.20 70.90 0.0M
2023-08-24 72.80 72.80 68.00 68.00 0.0M
2023-08-23 72.52 72.52 68.00 68.00 0.0M
2023-08-22 72.95 72.95 68.00 68.00 0.0M
2023-08-21 68.58 73.00 68.00 68.00 0.0M
2023-08-18 70.33 73.76 67.98 69.90 0.1M
2023-08-17 70.38 73.80 70.38 72.00 0.0M
2023-08-16 73.58 73.80 70.20 72.00 0.0M
2023-08-15 71.19 73.80 70.20 72.00 0.0M
2023-08-14 73.96 73.96 70.00 70.00 0.0M
2023-08-11 70.39 74.00 70.39 72.10 0.0M
2023-08-10 73.76 74.00 70.38 74.00 0.0M
2023-08-09 74.00 74.00 70.26 72.00 0.0M
2023-08-08 71.14 73.80 70.20 70.20 0.0M
2023-08-07 70.67 74.00 70.20 73.00 0.0M
2023-08-04 71.73 73.00 70.20 72.00 0.0M
2023-08-03 71.17 73.80 71.14 71.20 0.0M
2023-08-02 73.41 73.80 70.50 71.00 0.4M
2023-08-01 73.97 74.00 71.00 71.00 0.2M
2023-07-31 71.98 75.75 71.20 73.00 0.9M
2023-07-28 74.64 76.71 71.40 71.40 0.1M
2023-07-27 76.25 77.00 73.12 77.00 0.0M
2023-07-26 76.86 76.86 74.20 74.20 0.0M
2023-07-25 76.45 77.00 74.20 75.60 0.0M
2023-07-24 74.05 76.01 71.63 74.00 0.1M
2023-07-21 71.40 74.33 71.40 73.00 0.0M
2023-07-20 75.00 75.00 71.70 75.00 0.1M
2023-07-19 74.79 75.00 71.20 75.00 1.6M
2023-07-18 75.98 75.98 71.40 71.40 0.0M
2023-07-17 76.56 79.97 74.09 74.90 0.0M
2023-07-14 74.25 80.00 73.28 79.60 0.1M
2023-07-13 73.20 75.00 73.02 75.00 0.0M
2023-07-12 73.20 75.00 72.72 75.00 0.0M
2023-07-11 71.81 73.20 71.60 71.60 0.0M
2023-07-10 73.54 74.80 71.00 73.00 0.7M
2023-07-07 72.00 74.79 72.00 74.20 0.0M
2023-07-06 73.38 74.98 73.20 73.40 0.0M
2023-07-05 73.99 75.00 73.20 75.00 0.0M
2023-07-04 72.03 74.00 70.62 73.00 0.0M
2023-07-03 70.50 72.39 70.50 71.80 0.1M
2023-06-30 70.20 72.40 68.56 72.00 0.2M
2023-06-29 70.20 70.80 68.62 70.80 0.0M
2023-06-28 68.42 71.80 68.33 69.70 0.0M
2023-06-27 70.20 71.00 68.33 71.00 0.2M
2023-06-26 68.42 70.35 68.33 69.40 0.0M
2023-06-23 68.00 69.74 68.00 69.00 0.0M
2023-06-22 68.44 69.80 68.00 68.00 0.1M
2023-06-21 69.47 69.80 68.80 69.80 0.1M
2023-06-20 69.80 69.80 69.20 69.20 0.0M
2023-06-19 67.78 70.00 67.78 69.80 0.2M
2023-06-16 67.40 68.80 67.40 68.60 0.2M
2023-06-15 66.46 69.00 65.22 69.00 0.1M
2023-06-14 65.80 67.00 64.60 67.00 0.6M
2023-06-13 63.40 66.80 63.40 66.60 0.2M
2023-06-12 63.80 64.00 63.05 64.00 0.5M
2023-06-09 62.69 63.80 62.00 63.50 0.0M
2023-06-08 61.80 63.80 61.80 62.70 0.0M
2023-06-07 61.54 64.42 59.55 61.00 0.2M
2023-06-06 62.10 64.00 56.74 60.00 0.8M
2023-06-05 62.20 63.00 60.56 62.40 0.1M
2023-06-02 65.90 66.40 61.00 61.70 0.1M
2023-06-01 69.80 69.80 65.02 65.80 0.0M
2023-05-31 66.60 67.80 65.50 66.10 0.1M
2023-05-30 69.00 69.20 66.60 66.80 0.0M
2023-05-26 69.00 69.00 67.02 67.40 0.0M
2023-05-25 70.50 71.80 66.95 68.50 0.1M
2023-05-24 73.00 73.80 68.40 68.40 0.0M
2023-05-23 74.15 76.20 70.00 72.40 0.1M
2023-05-22 72.20 74.40 72.00 74.00 0.0M
2023-05-19 72.54 75.80 72.54 75.80 0.0M
2023-05-18 74.40 75.60 72.00 74.00 0.0M
2023-05-17 72.72 75.40 72.20 75.40 0.1M
2023-05-16 74.26 76.40 73.20 76.00 0.0M
2023-05-15 75.19 77.60 72.20 77.60 0.0M
2023-05-12 76.38 78.80 73.00 75.80 0.0M
2023-05-11 77.88 77.88 74.00 75.00 0.0M
2023-05-10 79.40 79.40 76.00 76.00 0.2M
2023-05-09 76.98 80.80 75.40 75.40 0.0M
2023-05-05 76.80 80.80 75.67 76.20 0.0M
2023-05-04 80.50 80.50 75.20 75.20 0.0M
2023-05-03 81.00 82.00 78.00 78.00 0.0M
2023-05-02 84.20 87.80 81.00 81.00 0.0M
2023-04-28 86.40 89.80 81.00 81.20 0.1M
2023-04-27 86.40 86.40 84.00 86.90 0.0M
2023-04-26 85.00 86.80 84.20 84.20 0.0M
2023-04-25 86.60 87.80 84.00 84.20 0.0M
2023-04-24 86.00 87.40 85.00 85.00 0.1M
2023-04-21 86.20 89.80 86.20 86.60 0.0M
2023-04-20 90.20 94.80 86.00 86.40 0.2M
2023-04-19 94.20 94.80 90.20 91.00 0.1M
2023-04-18 93.86 95.50 93.00 93.00 0.1M
2023-04-17 98.00 98.00 93.20 93.20 0.0M
2023-04-14 97.05 97.80 93.60 93.60 0.0M
2023-04-13 97.40 97.80 94.00 94.40 6.3M
2023-04-12 97.09 98.00 95.64 98.00 0.0M
2023-04-11 97.55 97.55 95.20 95.20 0.1M
2023-04-06 95.10 98.00 95.10 95.20 0.1M
2023-04-05 93.36 97.00 93.36 97.00 0.0M
2023-04-04 93.55 95.80 93.55 94.00 0.0M
2023-04-03 94.29 95.40 91.60 95.40 0.1M
2023-03-31 94.57 95.00 90.20 95.00 1.1M
2023-03-30 91.33 95.20 90.00 90.00 0.0M
2023-03-29 87.51 95.00 86.00 93.00 0.0M
2023-03-28 86.00 88.00 86.00 87.00 0.2M
2023-03-27 85.90 88.00 85.00 88.00 0.2M
2023-03-24 87.34 88.00 83.00 88.00 0.1M
2023-03-23 93.29 94.91 80.00 85.20 0.3M
2023-03-22 101.19 101.19 93.00 94.00 0.2M
2023-03-21 101.50 101.50 94.99 96.20 0.0M
2023-03-20 97.34 102.00 94.10 96.00 0.2M
2023-03-17 101.00 103.00 94.80 94.80 1.6M
2023-03-16 104.00 104.00 97.44 100.50 0.2M
2023-03-15 99.20 106.50 97.00 99.00 0.5M
2023-03-14 99.58 102.00 99.00 102.00 0.1M
2023-03-13 106.25 106.50 101.50 102.00 0.2M
2023-03-10 99.44 107.00 99.44 103.50 0.2M
2023-03-09 107.55 107.55 99.13 103.50 0.3M
2023-03-08 105.73 110.00 104.00 104.00 0.3M
2023-03-07 110.63 110.63 105.00 110.00 0.1M
2023-03-06 104.28 115.00 104.28 109.00 0.3M
2023-03-03 108.80 109.00 104.00 104.00 0.1M
2023-03-02 88.00 113.00 88.00 110.00 1.7M
2023-03-01 90.00 91.00 86.82 88.00 0.0M
2023-02-28 89.00 90.00 86.20 90.00 0.1M
2023-02-27 79.82 89.00 79.82 87.40 0.5M
2023-02-24 73.00 80.00 73.00 78.00 0.1M
2023-02-23 73.73 75.00 73.05 75.00 0.0M
2023-02-22 72.78 73.93 72.74 73.00 0.0M
2023-02-21 73.71 74.00 72.60 74.00 0.0M
2023-02-20 73.68 74.00 72.12 74.00 1.0M
2023-02-17 73.71 74.00 72.00 74.00 0.0M
2023-02-16 72.69 74.00 71.48 74.00 0.4M
2023-02-15 73.20 73.20 71.60 71.60 0.3M
2023-02-14 71.42 73.20 70.00 71.00 0.2M
2023-02-13 73.00 73.00 70.50 73.00 0.0M
2023-02-10 73.20 75.02 70.16 72.00 0.4M
2023-02-09 72.85 73.80 68.40 73.20 0.1M
2023-02-08 69.70 73.80 68.00 68.00 0.1M
2023-02-07 68.31 70.00 65.20 70.00 0.1M
2023-02-06 69.76 70.00 65.95 69.80 0.1M
2023-02-03 64.34 70.00 64.34 65.00 0.1M
2023-02-02 65.00 70.00 63.40 69.80 0.1M
2023-02-01 60.38 64.00 60.38 64.00 0.0M
2023-01-31 58.48 63.80 58.48 62.50 1.7M
2023-01-30 63.18 64.00 60.60 61.00 0.2M
2023-01-27 63.52 63.80 59.00 59.00 0.0M
2023-01-26 59.21 64.00 58.00 64.00 0.0M
2023-01-25 64.00 64.00 59.20 63.00 0.1M
2023-01-24 56.74 64.00 56.74 62.00 0.0M
2023-01-23 53.92 57.00 53.92 57.00 0.0M
2023-01-20 54.08 57.00 53.20 55.00 0.0M
2023-01-19 53.00 56.84 53.00 55.00 0.5M
2023-01-18 52.46 55.00 52.46 53.70 0.2M
2023-01-17 53.00 55.00 52.20 53.60 0.0M
2023-01-16 52.43 55.00 52.20 53.00 0.0M
2023-01-13 51.92 54.80 51.92 53.50 0.1M
2023-01-12 51.92 54.80 51.76 53.20 0.0M
2023-01-11 52.33 54.80 50.86 53.20 0.7M
2023-01-10 52.50 55.00 51.38 53.10 0.0M
2023-01-09 51.80 52.80 48.50 51.00 0.6M
2023-01-06 51.77 55.00 50.20 50.20 0.4M
2023-01-05 53.40 54.80 49.87 51.20 0.1M
2023-01-04 54.50 55.00 51.20 53.10 0.0M
2023-01-03 55.00 55.00 50.20 50.60 0.2M