Pensionbee Group PLC (PBEE)

PBEE
🏛️ 영국 →
159.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 130.68 133.80 130.00 133.70 0.0M
2021-12-30 130.00 134.76 127.20 131.00 0.0M
2021-12-29 129.06 136.80 127.00 129.90 0.0M
2021-12-24 135.51 135.51 128.20 132.40 0.0M
2021-12-23 135.36 135.36 127.33 130.00 0.0M
2021-12-22 135.80 135.80 127.20 132.90 0.0M
2021-12-21 135.40 135.40 127.00 127.20 0.0M
2021-12-20 128.20 135.80 125.60 129.40 0.1M
2021-12-17 137.80 137.80 128.60 128.60 0.4M
2021-12-16 134.20 134.20 128.60 130.00 0.0M
2021-12-15 129.73 129.73 129.00 132.90 0.0M
2021-12-14 129.62 137.80 129.60 129.60 0.0M
2021-12-13 133.30 137.60 130.00 130.00 0.0M
2021-12-10 132.00 137.60 129.00 130.40 0.0M
2021-12-09 131.16 131.60 128.28 130.50 0.4M
2021-12-08 135.42 135.42 127.54 128.00 0.0M
2021-12-07 130.60 137.80 127.00 127.40 0.0M
2021-12-06 137.80 137.80 127.51 130.00 0.0M
2021-12-03 136.29 137.80 131.20 132.30 0.0M
2021-12-02 130.78 137.08 130.78 134.30 0.0M
2021-12-01 131.32 136.06 129.00 131.00 0.0M
2021-11-30 134.40 136.46 131.00 131.00 0.0M
2021-11-29 138.37 138.37 127.83 131.20 0.0M
2021-11-26 131.20 139.40 131.20 135.00 0.0M
2021-11-25 139.80 139.80 136.93 137.50 0.0M
2021-11-24 144.80 144.80 133.63 138.40 0.0M
2021-11-23 147.00 147.00 139.60 142.20 0.0M
2021-11-22 141.96 149.40 139.06 140.00 0.0M
2021-11-19 144.90 149.20 141.13 145.30 0.0M
2021-11-18 149.40 149.40 141.40 145.50 0.0M
2021-11-17 141.10 149.40 141.10 143.00 0.0M
2021-11-16 145.50 149.80 141.34 142.00 0.0M
2021-11-15 148.60 148.80 140.00 142.80 0.0M
2021-11-12 140.93 147.60 140.80 143.00 0.0M
2021-11-11 146.80 146.80 141.00 142.00 0.0M
2021-11-10 146.80 146.80 140.00 143.30 0.0M
2021-11-09 147.80 150.80 139.80 143.60 0.0M
2021-11-08 146.10 149.40 144.09 144.40 0.0M
2021-11-05 146.00 149.60 144.93 146.20 3.4M
2021-11-04 146.00 149.60 146.00 148.60 0.0M
2021-11-03 147.00 150.40 145.20 147.60 0.0M
2021-11-02 148.00 149.80 145.20 145.40 0.0M
2021-11-01 145.52 149.80 145.52 148.00 0.0M
2021-10-29 149.86 150.40 146.75 147.70 0.0M
2021-10-28 149.80 150.00 146.00 148.20 0.0M
2021-10-27 147.13 147.60 142.88 146.00 0.1M
2021-10-26 140.20 147.80 140.20 145.00 0.0M
2021-10-25 142.50 148.00 140.35 142.00 0.1M
2021-10-22 137.00 140.00 136.75 140.00 0.0M
2021-10-21 135.00 140.80 133.60 135.00 1.4M
2021-10-20 132.78 137.80 132.00 133.00 0.4M
2021-10-19 134.00 138.35 132.10 133.00 0.0M
2021-10-18 131.00 135.00 131.00 133.10 0.0M
2021-10-15 133.24 137.80 131.10 132.00 0.0M
2021-10-14 135.80 135.80 132.19 133.00 0.0M
2021-10-13 132.12 134.60 132.12 133.80 0.0M
2021-10-12 135.80 135.80 132.20 134.20 0.0M
2021-10-11 132.38 136.80 132.38 135.50 0.0M
2021-10-08 135.00 142.80 134.90 138.70 0.0M
2021-10-07 134.90 142.60 134.90 138.70 0.0M
2021-10-06 134.56 141.40 134.56 138.00 0.0M
2021-10-05 134.80 140.80 132.36 135.00 0.0M
2021-10-04 136.00 139.60 131.08 134.00 0.0M
2021-10-01 134.92 135.09 132.70 133.60 0.0M
2021-09-30 134.00 137.80 131.85 132.80 0.1M
2021-09-29 142.80 142.80 130.60 133.00 0.1M
2021-09-28 144.00 149.60 134.09 140.00 0.0M
2021-09-27 142.40 147.60 142.00 142.00 0.0M
2021-09-24 149.60 149.80 141.46 144.30 0.0M
2021-09-23 142.96 148.40 142.38 147.00 0.0M
2021-09-22 143.30 148.00 140.04 143.20 0.0M
2021-09-21 148.00 150.43 143.73 147.00 0.0M
2021-09-20 152.60 152.80 144.97 147.00 0.0M
2021-09-17 144.20 151.60 144.20 145.00 0.0M
2021-09-16 149.72 150.00 144.60 145.40 0.0M
2021-09-15 150.60 150.60 143.20 145.90 0.0M
2021-09-14 143.80 150.80 143.15 143.20 0.1M
2021-09-13 146.25 152.34 142.96 143.00 0.0M
2021-09-10 143.39 146.80 143.20 143.20 0.0M
2021-09-09 147.80 147.80 143.00 145.00 0.0M
2021-09-08 143.30 151.80 142.74 145.10 0.1M
2021-09-07 151.37 151.80 143.00 143.00 0.0M
2021-09-06 144.00 151.37 143.00 145.00 0.0M
2021-09-03 151.80 151.80 143.00 143.40 0.0M
2021-09-02 151.80 151.80 143.00 143.00 0.0M
2021-09-01 150.00 150.00 144.00 144.20 0.1M
2021-08-31 146.00 149.80 142.00 148.20 0.0M
2021-08-27 145.53 151.46 145.00 145.00 0.0M
2021-08-26 154.80 154.80 145.00 146.40 0.0M
2021-08-25 152.73 157.80 145.00 145.00 0.2M
2021-08-24 155.01 160.60 150.00 154.00 0.0M
2021-08-23 153.00 154.00 152.00 152.00 0.0M
2021-08-20 155.37 156.80 153.00 153.00 0.0M
2021-08-19 155.20 159.60 155.20 156.60 0.0M
2021-08-18 156.54 160.40 156.54 157.00 0.0M
2021-08-17 159.00 160.80 157.00 157.00 0.0M
2021-08-16 160.20 168.80 159.40 159.40 0.0M
2021-08-13 161.00 165.00 160.60 160.80 0.0M
2021-08-12 164.57 164.76 160.00 160.40 0.0M
2021-08-11 165.00 165.00 160.00 162.10 0.0M
2021-08-10 160.26 165.80 160.20 161.80 0.0M
2021-08-09 160.48 165.80 160.48 162.00 0.0M
2021-08-06 160.72 166.80 160.00 160.00 0.0M
2021-08-05 165.60 165.60 158.00 158.00 0.0M
2021-08-04 172.80 172.80 163.40 163.40 0.0M
2021-08-03 165.00 170.80 164.00 165.90 0.0M
2021-08-02 168.64 174.08 166.00 167.30 0.0M
2021-07-30 170.00 174.80 168.00 170.90 0.0M
2021-07-29 174.22 174.22 169.00 169.00 0.0M
2021-07-28 173.00 174.26 169.00 172.10 0.0M
2021-07-27 173.29 174.51 169.00 172.20 0.0M
2021-07-26 174.46 174.53 169.00 172.20 0.0M
2021-07-23 173.00 174.58 169.00 169.00 0.0M
2021-07-22 163.00 172.00 163.00 170.20 0.2M
2021-07-21 161.60 161.60 157.28 160.00 0.0M
2021-07-20 162.80 162.80 159.00 160.90 0.0M
2021-07-19 158.20 162.80 156.42 159.50 0.1M
2021-07-16 157.65 160.80 157.00 160.60 0.1M
2021-07-15 155.39 162.80 155.39 158.00 0.1M
2021-07-14 158.72 160.00 156.00 158.50 0.2M
2021-07-13 159.01 162.80 156.00 157.30 0.5M
2021-07-12 159.08 162.80 156.60 158.00 0.0M
2021-07-09 156.80 159.00 156.20 158.20 0.0M
2021-07-08 156.00 160.80 156.00 157.00 0.0M
2021-07-07 157.84 161.00 155.89 157.00 0.0M
2021-07-06 157.63 163.00 157.63 160.10 0.0M
2021-07-05 156.52 160.95 154.39 156.40 0.0M
2021-07-02 156.50 156.52 154.32 157.10 0.0M
2021-07-01 154.20 158.00 154.00 158.00 0.0M
2021-06-30 152.20 156.80 151.50 154.00 0.0M
2021-06-29 150.00 158.00 150.00 154.00 0.1M
2021-06-28 152.80 154.00 150.00 150.00 0.0M
2021-06-25 151.48 157.00 149.64 152.90 0.0M
2021-06-24 150.00 156.80 150.00 153.40 0.0M
2021-06-23 150.00 154.80 147.57 149.00 0.0M
2021-06-22 150.53 154.00 148.80 150.70 0.0M
2021-06-21 152.04 155.00 150.00 152.70 0.0M
2021-06-18 154.50 157.80 150.65 155.30 0.0M
2021-06-17 154.44 157.80 150.00 152.00 0.1M
2021-06-16 157.65 162.80 149.20 154.00 0.1M
2021-06-15 158.45 158.45 155.00 155.00 0.1M
2021-06-14 161.07 162.00 158.40 158.80 0.0M
2021-06-11 159.78 166.80 159.00 161.40 0.0M
2021-06-10 158.60 162.00 158.60 160.40 0.0M
2021-06-09 160.00 161.00 158.95 160.10 0.0M
2021-06-08 163.04 163.79 160.00 160.00 0.0M
2021-06-07 163.06 165.00 163.06 164.25 0.0M
2021-06-04 165.98 166.19 164.00 164.00 0.0M
2021-06-03 166.50 167.08 164.60 165.50 0.1M
2021-06-02 166.58 167.00 165.00 165.50 0.0M
2021-06-01 165.00 169.50 165.00 166.75 0.0M
2021-05-28 163.63 167.00 163.63 167.00 0.0M
2021-05-27 165.69 166.00 164.50 165.25 0.0M
2021-05-26 165.00 167.50 164.50 166.00 0.0M
2021-05-25 165.55 169.50 164.50 165.00 0.0M
2021-05-24 164.87 171.00 164.48 167.00 0.0M
2021-05-21 167.69 168.74 163.92 164.50 0.1M
2021-05-20 165.26 170.00 163.00 163.50 0.0M
2021-05-19 164.65 167.00 163.79 164.25 0.0M
2021-05-18 166.85 169.50 163.00 164.50 0.1M
2021-05-17 168.96 169.88 166.58 167.00 0.1M
2021-05-14 171.44 173.00 168.50 169.50 0.4M
2021-05-13 171.00 178.00 170.00 171.25 0.0M
2021-05-12 170.32 173.39 170.32 172.25 0.0M
2021-05-11 173.77 174.00 171.00 171.50 0.0M
2021-05-10 173.70 176.00 172.50 173.50 0.1M
2021-05-07 174.00 176.50 171.00 172.00 0.2M
2021-05-06 176.66 177.98 174.50 175.00 0.1M
2021-05-05 178.36 180.00 175.00 175.50 0.1M
2021-05-04 178.00 182.00 175.00 177.00 0.3M
2021-04-30 183.00 184.00 177.00 180.00 0.3M
2021-04-29 186.50 186.50 181.10 183.00 0.2M
2021-04-28 185.00 185.00 181.50 185.00 0.2M
2021-04-27 180.00 185.50 177.90 185.00 0.7M
2021-04-26 168.80 180.00 168.48 178.50 1.4M
2021-04-23 170.00 170.00 166.98 168.68 0.1M
2021-04-22 167.47 168.01 166.50 167.48 0.2M
2021-04-21 165.00 167.02 163.75 166.20 0.6M