12.00p+0.25 (+2.13 %)19 Jan 2021, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pebble Beach Systems Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 18, 202111.75p11.50p11.50p11.75p200
Jan 15, 202111.75p12.35p12.25p11.75p48,570
Jan 14, 202111.75p11.04p11.04p11.75p400
Jan 13, 202111.50p12.50p11.00p11.75p325,652
Jan 12, 202110.50p11.50p10.85p11.50p159,600
Jan 11, 202110.50p11.00p10.25p10.50p87,491
Jan 8, 202110.50p11.00p10.02p10.50p112,906
Jan 7, 202110.25p10.50p10.01p10.50p34,294
Jan 6, 202110.25p10.50p10.01p10.25p255,172
Jan 5, 202110.25p10.38p10.00p10.25p61,867
Jan 4, 202110.25p10.50p10.00p10.25p475,508
Dec 31, 202010.25p10.10p10.00p10.25p13,141
Dec 30, 202010.25p10.00p10.00p10.25p8,866
Dec 29, 202010.25p10.01p9.70p10.25p31,190
Dec 23, 202010.25p10.10p10.00p10.25p16,200
Dec 22, 202010.25p10.00p10.00p10.25p120,000
Dec 21, 202010.25p10.01p9.50p10.25p80,000
Dec 18, 202010.25p10.01p9.50p10.25p157,715
Dec 17, 202010.25p10.01p10.00p10.25p2,932
Dec 16, 202010.25p10.28p10.28p10.25p13,268
Dec 15, 202010.25p10.01p10.01p10.25p500
Dec 14, 202010.25p10.28p10.00p10.25p67,869
Dec 11, 202010.25p10.25p9.90p10.25p141,304
Dec 10, 202010.25p10.45p10.00p10.25p65,066
Dec 9, 202010.25p10.28p10.00p10.25p71,113
Dec 8, 202010.40p10.30p10.00p10.25p34,085
Dec 7, 202010.40p10.40p10.30p10.40p15,879
Dec 4, 202010.40p10.40p10.30p10.40p44,023
Dec 3, 202010.40p10.40p10.30p10.40p117,254
Dec 2, 202010.40p10.50p10.00p10.40p219,985
Dec 1, 202010.40p10.40p9.93p10.40p153,271
Nov 30, 202010.40p10.30p10.30p10.40p15,721
Nov 27, 202010.40p10.40p10.30p10.40p166,095
Nov 26, 202010.40p10.50p10.30p10.40p137,262
Nov 25, 202010.40p10.30p10.30p10.40p23,909
Nov 24, 202010.40p10.30p10.30p10.40p2,000
Nov 23, 202010.35p10.37p10.30p10.40p156,772
Nov 20, 202010.35p10.20p10.20p10.35p106,800
Nov 19, 202010.35p10.30p10.28p10.35p30,000
Nov 18, 202010.25p10.50p10.21p10.35p40,000
Nov 17, 20209.85p10.50p9.95p10.25p187,068
Nov 16, 20209.75p9.95p9.71p9.85p20,042
Nov 12, 20209.75p9.60p9.60p9.75p4,000
Nov 11, 20209.65p9.90p9.35p9.75p20,200
Nov 10, 20209.53p9.75p9.35p9.65p120,739
Nov 9, 20209.53p9.44p9.35p9.53p52,000
Nov 6, 20209.53p9.35p9.35p9.53p29,946
Nov 5, 20209.75p9.74p9.32p9.53p117,993
Nov 4, 20209.70p9.26p9.26p9.75p800
Nov 3, 20209.45p9.40p9.20p9.45p90,327
Showing 1 to 50 of 238