Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

The Pebble Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 28, 2020 0.00 0.00 0.00 72.50 0
Oct 27, 2020 0.00 0.00 0.00 72.50 0
Oct 26, 2020 72.25 72.25 72.25 72.50 52
Oct 23, 2020 72.40 72.40 70.00 72.50 1,285,892
Oct 22, 2020 70.00 72.25 70.00 72.50 8,794,431
Oct 21, 2020 70.00 70.00 70.00 72.50 212
Oct 20, 2020 74.00 74.45 70.00 72.50 20,470
Oct 19, 2020 74.10 74.10 74.10 75.50 4,006
Oct 16, 2020 74.00 74.00 74.00 76.50 454
Oct 15, 2020 79.75 79.75 74.00 76.50 3,012
Oct 14, 2020 75.00 75.00 74.00 77.50 140,598
Oct 13, 2020 74.00 74.00 74.00 77.50 444
Oct 12, 2020 80.72 80.72 75.00 78.00 4,066
Oct 9, 2020 75.50 75.50 75.50 79.00 3,700
Oct 8, 2020 80.72 80.72 79.00 79.00 119,068
Oct 7, 2020 0.00 0.00 0.00 79.00 0
Oct 6, 2020 80.70 82.00 75.00 79.00 752,513
Oct 5, 2020 75.00 75.00 75.00 78.50 4
Oct 2, 2020 75.00 75.00 75.00 78.50 15
Oct 1, 2020 77.80 80.70 75.00 78.50 42,718
Sep 30, 2020 80.74 80.74 80.00 78.50 372,462
Sep 29, 2020 80.00 80.7499 75.50 78.50 405,532
Sep 28, 2020 78.15 82.00 78.15 78.50 658,179
Sep 25, 2020 80.00 80.45 80.00 78.50 1,061,395
Sep 24, 2020 79.00 80.00 79.00 78.50 1,203,875
Sep 23, 2020 81.25 81.25 75.50 77.50 394,414
Sep 22, 2020 0.00 0.00 0.00 85.00 0
Sep 21, 2020 80.00 80.00 80.00 85.00 40,306
Sep 18, 2020 87.49 90.00 81.351 85.00 4,120
Sep 17, 2020 80.00 80.00 80.00 85.00 11,995,472
Sep 16, 2020 81.11 92.00 81.11 87.50 223,079
Sep 15, 2020 90.14 94.77 90.05 92.50 104,887
Sep 14, 2020 97.50 97.50 95.00 93.50 43,084
Sep 11, 2020 97.98 97.98 97.98 98.00 1,920
Sep 10, 2020 100.00 100.00 100.00 98.00 1,215
Sep 9, 2020 101.90 101.90 100.00 99.50 3,037
Sep 8, 2020 0.00 0.00 0.00 99.50 0
Sep 7, 2020 104.57 105.00 97.15 100.50 111,298
Sep 4, 2020 105.00 105.00 105.00 105.50 1,822
Sep 3, 2020 105.88 105.88 105.00 105.50 89,067
Sep 2, 2020 0.00 0.00 0.00 105.50 0
Sep 1, 2020 105.00 105.00 105.00 105.50 4,852
Aug 31, 2020 106.00 0.00 0.00 105.50 0
Aug 28, 2020 106.00 106.50 101.00 105.50 122,451
Aug 27, 2020 106.50 106.50 106.50 106.50 13,791
Aug 26, 2020 107.00 107.00 107.00 106.50 16,400
Aug 25, 2020 107.00 109.88 105.00 107.50 30,151
Aug 24, 2020 0.00 0.00 0.00 110.00 0
Aug 21, 2020 0.00 0.00 0.00 110.00 0
Aug 20, 2020 0.00 0.00 0.00 110.00 0
Showing 1 to 50 of 234