Pensionbee Group Plc (PBEE)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:06 | 149.0 | 184 | AT | 150.5 | 153.5 | Sell | 459,192 | 73 | LSE | |
| 11:35:06 | 149.0 | 493 | AT | 150.5 | 153.5 | Sell | 459,008 | 72 | LSE | |
| 11:35:06 | 149.0 | 384 | AT | 150.5 | 153.5 | Sell | 458,515 | 71 | LSE | |
| 11:35:06 | 149.0 | 330 | AT | 150.5 | 153.5 | Sell | 458,131 | 70 | LSE | |
| 11:35:06 | 149.0 | 423053 | UT | 150.5 | 153.5 | Sell | 457,801 | 69 | LSE | |
| 11:29:53 | 153.0 | 19 | AT | 150.5 | 153.0 | Buy | 34,748 | 68 | LSE | |
| 11:29:52 | 153.0 | 8 | AT | 150.5 | 153.0 | Buy | 34,729 | 67 | LSE | |
| 11:29:52 | 153.0 | 4 | AT | 150.5 | 153.0 | Buy | 34,721 | 66 | LSE | |
| 11:29:45 | 153.0 | 869 | O | 151.0 | 153.0 | Buy | 34,717 | 65 | LSE | |
| 11:29:44 | 153.0 | 8 | AT | 151.0 | 153.0 | Buy | 33,848 | 64 | LSE | |
| 11:29:44 | 153.0 | 6 | AT | 151.0 | 153.0 | Buy | 33,840 | 63 | LSE | |
| 11:29:34 | 153.0 | 8 | AT | 151.0 | 153.0 | Buy | 33,834 | 62 | LSE | |
| 11:29:34 | 153.0 | 11 | AT | 151.0 | 153.0 | Buy | 33,826 | 61 | LSE | |
| 11:29:30 | 153.0 | 3 | AT | 151.0 | 153.0 | Buy | 33,815 | 60 | LSE | |
| 11:29:30 | 153.0 | 24 | AT | 151.0 | 153.0 | Buy | 33,812 | 59 | LSE | |
| 11:29:23 | 153.0 | 767 | O | 151.0 | 153.0 | Buy | 33,788 | 58 | LSE | |
| 11:29:12 | 153.0 | 35 | AT | 151.0 | 153.0 | Buy | 33,021 | 57 | LSE | |
| 11:17:02 | 152.98 | 32 | O | 151.0 | 153.0 | Buy | 32,986 | 56 | LSE | |
| 11:17:00 | 153.0 | 203 | O | 151.0 | 153.0 | Buy | 32,954 | 55 | LSE | |
| 11:14:31 | 151.5 | 6 | AT | 151.5 | 153.0 | Sell | 32,751 | 54 | LSE | |
| 11:14:31 | 151.5 | 1 | AT | 151.5 | 153.0 | Sell | 32,745 | 53 | LSE | |
| 11:11:30 | 153.0 | 31 | AT | 151.0 | 153.0 | Buy | 32,744 | 52 | LSE | |
| 11:11:13 | 153.0 | 262 | O | 151.0 | 153.0 | Buy | 32,713 | 51 | LSE | |
| 11:05:35 | 152.94 | 2600 | O | 151.0 | 153.0 | Buy | 32,451 | 50 | LSE | |
| 10:56:55 | 153.0 | 4 | AT | 151.0 | 153.0 | Buy | 29,851 | 49 | LSE | |
| 10:56:53 | 153.0 | 108 | AT | 151.0 | 153.0 | Buy | 29,847 | 48 | LSE | |
| 10:56:53 | 153.0 | 209 | AT | 151.0 | 153.0 | Buy | 29,739 | 47 | LSE | |
| 10:52:35 | 153.0 | 52 | AT | 151.0 | 153.0 | Buy | 29,530 | 46 | LSE | |
| 10:52:34 | 153.0 | 317 | O | 151.0 | 153.0 | Buy | 29,478 | 45 | LSE | |
| 10:51:55 | 151.52 | 5000 | O | 151.0 | 153.0 | Sell | 29,161 | 44 | LSE | |
| 10:29:33 | 153.0 | 357 | O | 151.0 | 153.0 | Buy | 24,161 | 43 | LSE | |
| 10:27:00 | 153.0 | 338 | O | 151.0 | 153.0 | Buy | 23,804 | 42 | LSE | |
| 10:26:00 | 151.0 | 375 | O | 151.0 | 153.0 | Sell | 23,466 | 41 | LSE | |
| 10:18:29 | 153.0 | 52 | AT | 150.5 | 153.0 | Buy | 23,091 | 40 | LSE | |
| 10:02:11 | 153.0 | 71 | AT | 150.5 | 153.0 | Buy | 23,039 | 39 | LSE | |
| 09:57:35 | 153.0 | 542 | O | 150.5 | 153.0 | Buy | 22,968 | 38 | LSE | |
| 09:57:14 | 153.0 | 71 | AT | 150.5 | 153.0 | Buy | 22,426 | 37 | LSE | |
| 09:48:00 | 153.0 | 201 | O | 150.5 | 153.0 | Buy | 22,355 | 36 | LSE | |
| 09:46:14 | 153.0 | 52 | AT | 150.5 | 153.0 | Buy | 22,154 | 35 | LSE | |
| 09:25:54 | 153.0 | 172 | O | 150.5 | 153.0 | Buy | 22,102 | 34 | LSE | |
| 09:11:00 | 153.0 | 52 | AT | 150.5 | 153.0 | Buy | 21,930 | 33 | LSE | |
| 09:07:39 | 151.15 | 1662 | O | 150.5 | 153.0 | Sell | 21,878 | 32 | LSE | |
| 08:48:00 | 153.0 | 3 | O | 150.5 | 153.0 | Buy | 20,216 | 31 | LSE | |
| 08:34:29 | 152.975 | 1 | O | 150.5 | 153.0 | Buy | 20,213 | 30 | LSE | |
| 07:48:27 | 153.0 | 492 | O | 150.5 | 153.5 | Buy | 20,212 | 29 | LSE | |
| 07:48:00 | 151.5 | 8 | AT | 150.0 | 151.5 | Buy | 19,720 | 28 | LSE | |
| 07:48:00 | 151.5 | 320 | AT | 150.0 | 151.5 | Buy | 19,712 | 27 | LSE | |
| 07:48:00 | 150.5 | 1297 | AT | 150.0 | 150.5 | Buy | 19,392 | 26 | LSE | |
| 07:48:00 | 150.5 | 71 | AT | 150.0 | 150.5 | Buy | 18,095 | 25 | LSE | |
| 07:47:00 | 150.0 | 95 | AT | 150.0 | 150.5 | Sell | 18,024 | 24 | LSE | |
| 07:37:44 | 150.5 | 251 | AT | 150.0 | 150.5 | Buy | 17,929 | 23 | LSE | |
| 07:37:44 | 150.0 | 561 | AT | 150.0 | 150.5 | Sell | 17,678 | 22 | LSE | |
| 07:37:44 | 150.0 | 141 | AT | 150.0 | 150.5 | Sell | 17,117 | 21 | LSE | |
| 07:31:33 | 150.0 | 8 | AT | 150.0 | 150.5 | Sell | 16,976 | 20 | LSE | |
| 07:31:33 | 150.0 | 1125 | AT | 150.0 | 150.5 | Sell | 16,968 | 19 | LSE | |
| 07:31:33 | 150.5 | 86 | AT | 150.0 | 150.5 | Buy | 15,843 | 18 | LSE | |
| 07:31:33 | 150.0 | 14 | AT | 150.0 | 151.0 | Sell | 15,757 | 17 | LSE | |
| 07:31:33 | 150.0 | 995 | AT | 150.0 | 151.0 | Sell | 15,743 | 16 | LSE | |
| 07:31:33 | 150.5 | 117 | AT | 150.5 | 151.5 | Sell | 14,748 | 15 | LSE | |
| 07:31:33 | 150.5 | 117 | AT | 150.5 | 151.5 | Sell | 14,631 | 14 | LSE | |
| 07:31:33 | 150.5 | 7 | AT | 150.5 | 151.5 | Sell | 14,514 | 13 | LSE | |
| 07:31:33 | 150.5 | 406 | AT | 150.5 | 151.5 | Sell | 14,507 | 12 | LSE | |
| 05:54:00 | 151.96 | 3290 | O | 150.5 | 152.0 | Buy | 14,101 | 11 | LSE | |
| 05:43:11 | 152.7 | 323 | O | 150.5 | 153.0 | Buy | 10,811 | 10 | LSE | |
| 05:42:20 | 152.853 | 3265 | O | 150.5 | 153.0 | Buy | 10,488 | 9 | LSE | |
| 05:04:16 | 150.5 | 123 | AT | 150.5 | 152.5 | Sell | 7,223 | 8 | LSE | |
| 04:51:22 | 150.52 | 3 | O | 150.5 | 152.5 | Sell | 7,100 | 7 | LSE | |
| 04:34:59 | 152.5 | 52 | AT | 150.5 | 152.5 | Buy | 7,097 | 6 | LSE | |
| 04:21:02 | 151.02 | 6727 | O | 150.5 | 152.5 | Sell | 7,045 | 5 | LSE | |
| 03:39:27 | 152.48 | 144 | O | 150.5 | 152.5 | Buy | 318 | 4 | LSE | |
| 03:30:09 | 150.5 | 143 | AT | 150.5 | 155.0 | Sell | 174 | 3 | LSE | |
| 03:02:31 | 155.0 | 3 | O | 150.5 | 154.5 | Buy | 31 | 2 | LSE | |
| 03:00:37 | 154.02 | 28 | O | 150.5 | 154.5 | Buy | 28 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
