12.25p+0.00 (+0.00%)12 Jul 2024, 15:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pebble Beach Systems Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 12, 202412.25p12.50p12.07p12.25p83,971
Jul 11, 202412.25p12.33p12.05p12.25p159,421
Jul 10, 202412.50p12.50p12.00p12.25p92,536
Jul 9, 202412.50p12.60p12.00p12.50p160,968
Jul 8, 202412.25p12.50p11.50p12.50p74,225
Jul 5, 202412.50p12.10p12.10p12.25p4,024
Jul 4, 202412.50p13.00p12.00p12.50p52,713
Jul 3, 202412.75p12.50p12.15p12.50p33,260
Jul 2, 202412.75p13.40p12.10p12.75p7,705
Jul 1, 202413.00p13.50p12.18p12.75p41,070
Jun 28, 202413.50p14.00p12.50p13.00p11,959
Jun 27, 202413.50p13.69p13.34p13.50p168,811
Jun 26, 202413.50p13.95p13.36p13.50p81,143
Jun 25, 202413.50p13.01p13.01p13.50p1
Jun 24, 202413.75p14.00p13.00p13.50p4,581
Jun 21, 202413.75p13.99p13.20p13.75p10,503
Jun 20, 202413.50p13.79p13.79p13.75p7,222
Jun 19, 202413.50p14.00p13.00p13.50p37,051
Jun 18, 202413.50p13.80p13.41p13.50p3,343
Jun 17, 202413.50p13.46p13.46p13.50p16,240
Jun 14, 202413.50p13.99p13.45p13.50p45,119
Jun 13, 202413.50p13.45p13.00p13.50p457
Jun 12, 202413.50p13.99p13.45p13.50p23,962
Jun 10, 202413.50p14.00p13.00p13.50p17,421
Jun 7, 202413.50p13.99p13.38p13.50p3,019
Jun 6, 202413.50p14.00p13.00p13.50p60,902
Jun 5, 202413.50p14.00p13.01p13.50p218,349
Jun 4, 202413.25p14.30p13.00p14.00p136,182
Jun 3, 202413.00p14.00p12.62p13.25p72,941
May 31, 202413.00p13.49p12.62p13.00p79,406
May 30, 202413.00p13.50p12.50p13.00p26,505
May 29, 202413.00p13.48p13.23p13.00p977
May 24, 202413.75p14.00p12.62p13.00p290,946
May 23, 202413.25p14.00p13.50p13.75p112,010
May 22, 202412.00p13.49p11.50p13.25p249,184
May 21, 202412.00p12.49p11.90p12.00p22,602
May 20, 202411.75p12.50p11.50p12.00p40,078
May 17, 202411.25p12.00p11.20p11.75p216,468
May 16, 202411.25p11.45p10.65p11.25p92,356
May 15, 202411.25p11.38p11.00p11.25p176,346
May 14, 202411.00p11.50p11.00p11.25p65,990
May 13, 202410.75p11.50p10.50p11.00p68,680
May 10, 202410.75p11.50p10.00p10.75p6,928
May 9, 202410.75p11.20p10.29p10.75p153,358
May 8, 202411.00p10.51p10.51p10.75p137
May 7, 202410.75p11.20p10.04p11.00p25,338
May 3, 202410.50p11.00p10.39p10.75p44,121
May 2, 202410.50p11.00p10.16p10.50p152,002
May 1, 202410.50p11.00p10.00p10.50p148,400
Apr 30, 202410.75p10.74p10.14p10.50p128,271
Showing 1 to 50 of 234