Pensionbee Group Plc (PBEE)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 12:25:15 | 160.45 | 20000 | O | 160.0 | 161.0 | Sell | 95,590 | 49 | LSE | |
| 11:38:04 | 160.5 | 5000 | O | 160.0 | 161.0 | 75,590 | 48 | LSE | ||
| 11:36:27 | 160.5 | 5000 | O | 160.0 | 161.0 | 70,590 | 47 | LSE | ||
| 11:35:01 | 161.0 | 5251 | UT | 160.0 | 161.0 | Buy | 65,590 | 46 | LSE | |
| 11:29:54 | 160.84 | 1234 | O | 160.0 | 161.0 | Buy | 60,339 | 45 | LSE | |
| 11:27:05 | 160.1 | 11842 | O | 160.0 | 161.0 | Sell | 59,105 | 44 | LSE | |
| 10:59:13 | 163.0 | 14 | O | 160.5 | 163.0 | Buy | 47,263 | 43 | LSE | |
| 10:52:41 | 160.775 | 5027 | O | 160.5 | 163.0 | Sell | 47,249 | 42 | LSE | |
| 10:38:11 | 160.5 | 1021 | AT | 160.5 | 162.0 | Sell | 42,222 | 41 | LSE | |
| 10:37:42 | 160.665 | 4000 | O | 160.5 | 162.0 | Sell | 41,201 | 40 | LSE | |
| 10:37:41 | 160.665 | 4000 | O | 160.5 | 162.0 | Sell | 37,201 | 39 | LSE | |
| 10:29:49 | 161.68 | 1800 | O | 160.0 | 162.0 | Buy | 33,201 | 38 | LSE | |
| 10:29:46 | 160.0 | 456 | O | 160.0 | 162.0 | Sell | 31,401 | 37 | LSE | |
| 10:26:55 | 162.625 | 7 | O | 160.5 | 163.0 | Buy | 30,945 | 36 | LSE | |
| 10:23:14 | 160.5 | 692 | O | 160.5 | 163.5 | Sell | 30,938 | 35 | LSE | |
| 10:07:05 | 163.083 | 61 | O | 161.0 | 163.5 | Buy | 30,246 | 34 | LSE | |
| 09:59:04 | 161.0 | 552 | O | 161.0 | 163.5 | Sell | 30,185 | 33 | LSE | |
| 09:48:09 | 163.083 | 1 | O | 161.0 | 163.5 | Buy | 29,633 | 32 | LSE | |
| 09:35:03 | 161.0 | 690 | O | 161.0 | 163.5 | Sell | 29,632 | 31 | LSE | |
| 09:35:03 | 163.5 | 60 | O | 161.0 | 163.5 | Buy | 28,942 | 30 | LSE | |
| 09:33:33 | 162.75 | 983 | O | 161.0 | 163.5 | Buy | 28,882 | 29 | LSE | |
| 09:15:22 | 161.025 | 13 | O | 161.0 | 163.5 | Sell | 27,899 | 28 | LSE | |
| 08:29:00 | 163.5 | 1 | O | 161.0 | 163.5 | Buy | 27,886 | 27 | LSE | |
| 08:14:43 | 163.5 | 183 | O | 161.0 | 163.5 | Buy | 27,885 | 26 | LSE | |
| 07:24:27 | 161.88 | 20000 | O | 161.0 | 163.5 | Sell | 27,702 | 25 | LSE | |
| 06:59:07 | 163.125 | 30 | O | 161.0 | 163.5 | Buy | 7,702 | 24 | LSE | |
| 06:50:23 | 163.125 | 30 | O | 161.0 | 163.5 | Buy | 7,672 | 23 | LSE | |
| 06:46:25 | 162.75 | 1219 | O | 161.0 | 163.5 | Buy | 7,642 | 22 | LSE | |
| 06:27:58 | 162.5 | 238 | AT | 162.5 | 163.5 | Sell | 6,423 | 21 | LSE | |
| 06:24:46 | 167.5 | 5 | O | 162.5 | 167.5 | Buy | 6,185 | 20 | LSE | |
| 05:19:24 | 165.0 | 30 | O | 161.5 | 167.5 | Buy | 6,180 | 19 | LSE | |
| 05:19:05 | 165.0 | 191 | O | 161.5 | 167.5 | Buy | 6,150 | 18 | LSE | |
| 05:17:56 | 165.66 | 1086 | O | 161.5 | 167.5 | Buy | 5,959 | 17 | LSE | |
| 05:05:18 | 166.6 | 2 | O | 161.5 | 167.5 | Buy | 4,873 | 16 | LSE | |
| 05:05:06 | 166.6 | 1 | O | 161.5 | 167.5 | Buy | 4,871 | 15 | LSE | |
| 05:04:09 | 165.66 | 63 | O | 161.5 | 167.5 | Buy | 4,870 | 14 | LSE | |
| 05:01:14 | 166.6 | 1 | O | 161.5 | 167.5 | Buy | 4,807 | 13 | LSE | |
| 05:01:13 | 162.56 | 305 | O | 161.5 | 167.5 | Sell | 4,806 | 12 | LSE | |
| 04:37:22 | 162.56 | 68 | O | 161.5 | 167.5 | Sell | 4,501 | 11 | LSE | |
| 04:00:50 | 165.7 | 36 | O | 161.5 | 167.5 | Buy | 4,433 | 10 | LSE | |
| 03:59:49 | 166.6 | 164 | O | 161.5 | 167.5 | Buy | 4,397 | 9 | LSE | |
| 03:49:59 | 162.52 | 2504 | O | 161.5 | 167.5 | Sell | 4,233 | 8 | LSE | |
| 03:49:58 | 166.6 | 17 | O | 161.5 | 167.5 | Buy | 1,729 | 7 | LSE | |
| 03:31:19 | 168.0 | 2 | O | 161.5 | 167.5 | Buy | 1,712 | 6 | LSE | |
| 03:26:37 | 161.5 | 11 | O | 161.5 | 168.5 | Sell | 1,710 | 5 | LSE | |
| 03:26:37 | 168.5 | 5 | O | 161.5 | 168.5 | Buy | 1,699 | 4 | LSE | |
| 03:26:37 | 168.5 | 1246 | AT | 161.5 | 168.5 | Buy | 1,694 | 3 | LSE | |
| 03:18:30 | 162.5 | 91 | O | 161.5 | 168.5 | Sell | 448 | 2 | LSE | |
| 03:02:15 | 162.5 | 357 | O | 161.5 | 168.5 | Sell | 357 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
