- Share Prices
Pebble Beach Systems Group PLC (PEB)
12.00p+0.25 (+2.13 %)19 Jan 2021, 16:27
Pebble Beach Systems Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 18, 2021 | 11.75p | 11.50p | 11.50p | 11.75p | 200 |
Jan 15, 2021 | 11.75p | 12.35p | 12.25p | 11.75p | 48,570 |
Jan 14, 2021 | 11.75p | 11.04p | 11.04p | 11.75p | 400 |
Jan 13, 2021 | 11.50p | 12.50p | 11.00p | 11.75p | 325,652 |
Jan 12, 2021 | 10.50p | 11.50p | 10.85p | 11.50p | 159,600 |
Jan 11, 2021 | 10.50p | 11.00p | 10.25p | 10.50p | 87,491 |
Jan 8, 2021 | 10.50p | 11.00p | 10.02p | 10.50p | 112,906 |
Jan 7, 2021 | 10.25p | 10.50p | 10.01p | 10.50p | 34,294 |
Jan 6, 2021 | 10.25p | 10.50p | 10.01p | 10.25p | 255,172 |
Jan 5, 2021 | 10.25p | 10.38p | 10.00p | 10.25p | 61,867 |
Jan 4, 2021 | 10.25p | 10.50p | 10.00p | 10.25p | 475,508 |
Dec 31, 2020 | 10.25p | 10.10p | 10.00p | 10.25p | 13,141 |
Dec 30, 2020 | 10.25p | 10.00p | 10.00p | 10.25p | 8,866 |
Dec 29, 2020 | 10.25p | 10.01p | 9.70p | 10.25p | 31,190 |
Dec 23, 2020 | 10.25p | 10.10p | 10.00p | 10.25p | 16,200 |
Dec 22, 2020 | 10.25p | 10.00p | 10.00p | 10.25p | 120,000 |
Dec 21, 2020 | 10.25p | 10.01p | 9.50p | 10.25p | 80,000 |
Dec 18, 2020 | 10.25p | 10.01p | 9.50p | 10.25p | 157,715 |
Dec 17, 2020 | 10.25p | 10.01p | 10.00p | 10.25p | 2,932 |
Dec 16, 2020 | 10.25p | 10.28p | 10.28p | 10.25p | 13,268 |
Dec 15, 2020 | 10.25p | 10.01p | 10.01p | 10.25p | 500 |
Dec 14, 2020 | 10.25p | 10.28p | 10.00p | 10.25p | 67,869 |
Dec 11, 2020 | 10.25p | 10.25p | 9.90p | 10.25p | 141,304 |
Dec 10, 2020 | 10.25p | 10.45p | 10.00p | 10.25p | 65,066 |
Dec 9, 2020 | 10.25p | 10.28p | 10.00p | 10.25p | 71,113 |
Dec 8, 2020 | 10.40p | 10.30p | 10.00p | 10.25p | 34,085 |
Dec 7, 2020 | 10.40p | 10.40p | 10.30p | 10.40p | 15,879 |
Dec 4, 2020 | 10.40p | 10.40p | 10.30p | 10.40p | 44,023 |
Dec 3, 2020 | 10.40p | 10.40p | 10.30p | 10.40p | 117,254 |
Dec 2, 2020 | 10.40p | 10.50p | 10.00p | 10.40p | 219,985 |
Dec 1, 2020 | 10.40p | 10.40p | 9.93p | 10.40p | 153,271 |
Nov 30, 2020 | 10.40p | 10.30p | 10.30p | 10.40p | 15,721 |
Nov 27, 2020 | 10.40p | 10.40p | 10.30p | 10.40p | 166,095 |
Nov 26, 2020 | 10.40p | 10.50p | 10.30p | 10.40p | 137,262 |
Nov 25, 2020 | 10.40p | 10.30p | 10.30p | 10.40p | 23,909 |
Nov 24, 2020 | 10.40p | 10.30p | 10.30p | 10.40p | 2,000 |
Nov 23, 2020 | 10.35p | 10.37p | 10.30p | 10.40p | 156,772 |
Nov 20, 2020 | 10.35p | 10.20p | 10.20p | 10.35p | 106,800 |
Nov 19, 2020 | 10.35p | 10.30p | 10.28p | 10.35p | 30,000 |
Nov 18, 2020 | 10.25p | 10.50p | 10.21p | 10.35p | 40,000 |
Nov 17, 2020 | 9.85p | 10.50p | 9.95p | 10.25p | 187,068 |
Nov 16, 2020 | 9.75p | 9.95p | 9.71p | 9.85p | 20,042 |
Nov 12, 2020 | 9.75p | 9.60p | 9.60p | 9.75p | 4,000 |
Nov 11, 2020 | 9.65p | 9.90p | 9.35p | 9.75p | 20,200 |
Nov 10, 2020 | 9.53p | 9.75p | 9.35p | 9.65p | 120,739 |
Nov 9, 2020 | 9.53p | 9.44p | 9.35p | 9.53p | 52,000 |
Nov 6, 2020 | 9.53p | 9.35p | 9.35p | 9.53p | 29,946 |
Nov 5, 2020 | 9.75p | 9.74p | 9.32p | 9.53p | 117,993 |
Nov 4, 2020 | 9.70p | 9.26p | 9.26p | 9.75p | 800 |
Nov 3, 2020 | 9.45p | 9.40p | 9.20p | 9.45p | 90,327 |