sharecast

{{ storiesRelated.title }}

PensionBee Group (PBEE)

65.00p

16:34 06/02/23

  • 7.38% 4.80p
  • Today's Low & High
  • 65.00 / 70.00
  • Open / Previous Close
  • 65.00 / 65.00
  • 52-week range
  • -49.05% -67.20p
  • Volume
  • 120,197
  • Market Cap(million)
  • £144.86m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
06-Feb-23 69.80p 69.80p 70.00p 65.95p 120,587 n/a
03-Feb-23 65.00p 65.00p 70.00p 64.34p 53,070 n/a
02-Feb-23 69.80p 65.00p 70.00p 63.40p 59,223 n/a
01-Feb-23 64.00p 64.00p 64.00p 60.38p 4,956 n/a
31-Jan-23 62.50p 62.00p 63.80p 58.48p 1,684,204 n/a
30-Jan-23 61.00p 62.80p 64.00p 60.60p 173,650 n/a
27-Jan-23 59.00p 63.80p 63.80p 59.00p 7,465 n/a
26-Jan-23 64.00p 63.80p 64.00p 58.00p 10,850 n/a
25-Jan-23 63.00p 64.00p 64.00p 59.20p 62,261 n/a
24-Jan-23 62.00p 57.00p 64.00p 56.74p 43,239 n/a
23-Jan-23 57.00p 57.00p 57.00p 53.92p 28,839 n/a
20-Jan-23 55.00p 57.00p 57.00p 53.20p 2,618 n/a
19-Jan-23 55.00p 53.00p 56.84p 53.00p 483,192 n/a
18-Jan-23 53.70p 53.00p 55.00p 52.46p 165,713 n/a
17-Jan-23 53.60p 53.00p 55.00p 52.20p 8,016 n/a
16-Jan-23 53.00p 53.00p 55.00p 52.20p 32,285 n/a
13-Jan-23 53.50p 54.80p 54.80p 51.92p 64,625 n/a
12-Jan-23 53.20p 54.80p 54.80p 51.76p 27,978 n/a
11-Jan-23 53.20p 51.20p 54.80p 50.86p 709,232 n/a
10-Jan-23 53.10p 54.80p 55.00p 51.38p 7,452 n/a
09-Jan-23 51.00p 50.40p 52.80p 49.00p 325,955 n/a
06-Jan-23 50.20p 55.00p 55.00p 50.20p 399,931 n/a
05-Jan-23 51.20p 50.20p 54.80p 49.87p 71,217 n/a
04-Jan-23 53.10p 55.00p 55.00p 51.20p 5,038 n/a
03-Jan-23 50.60p 55.00p 55.00p 50.20p 150,241 n/a