Pebble Beach Systems Group PLC
Sector:
Information Technology,
Industry:
Communications Equipment
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
27 Mar 2024 |
GBX |
10.75 |
11.5 |
10.0525 |
10.75 |
10.75 |
0.0 (0.0%)
|
304,789 |
26 Mar 2024 |
GBX |
10.75 |
11.5 |
10 |
10.75 |
10.75 |
+0.55 (+5.39%)
|
176,738 |
25 Mar 2024 |
GBX |
9.5 |
10.2 |
9.15 |
10.2 |
10.2 |
+0.7 (+7.37%)
|
129,953 |
22 Mar 2024 |
GBX |
9.5 |
9.97 |
9.1 |
9.5 |
9.5 |
-0.5 (-5%)
|
110,188 |
21 Mar 2024 |
GBX |
9.5 |
10 |
9.02 |
10 |
10 |
+0.5 (+5.26%)
|
206,504 |
20 Mar 2024 |
GBX |
9.5 |
10.1 |
9.5 |
9.5 |
9.5 |
0.0 (0.0%)
|
1,668 |
19 Mar 2024 |
GBX |
9.25 |
10 |
9 |
9.5 |
9.5 |
+0.25 (+2.70%)
|
70,286 |
18 Mar 2024 |
GBX |
9.25 |
9.333 |
9 |
9.25 |
9.25 |
0.0 (0.0%)
|
51,185 |
15 Mar 2024 |
GBX |
9.25 |
9.5 |
8.9961 |
9.25 |
9.25 |
0.0 (0.0%)
|
51,193 |
14 Mar 2024 |
GBX |
9.75 |
10 |
9 |
9.25 |
9.25 |
-0.5 (-5.13%)
|
136,013 |
13 Mar 2024 |
GBX |
10 |
10.5 |
9 |
9.75 |
9.75 |
-0.25 (-2.50%)
|
304,915 |
12 Mar 2024 |
GBX |
10 |
10.475 |
9.75 |
10 |
10 |
0.0 (0.0%)
|
16,147 |
11 Mar 2024 |
GBX |
10 |
10 |
9.75 |
10 |
10 |
0.0 (0.0%)
|
551 |
8 Mar 2024 |
GBX |
10 |
10.2 |
9.75 |
10 |
10 |
0.0 (0.0%)
|
25,192 |
7 Mar 2024 |
GBX |
10 |
10 |
9.7825 |
10 |
10 |
0.0 (0.0%)
|
21,550 |
6 Mar 2024 |
GBX |
10 |
10.244 |
9.75 |
10 |
10 |
0.0 (0.0%)
|
4,439 |
5 Mar 2024 |
GBX |
10 |
10.5 |
9.5 |
10 |
10 |
0.0 (0.0%)
|
12,026 |
4 Mar 2024 |
GBX |
10 |
10.4 |
10 |
10 |
10 |
0.0 (0.0%)
|
17,212 |
1 Mar 2024 |
GBX |
10 |
10.244 |
10 |
10 |
10 |
0.0 (0.0%)
|
1,000 |
29 Feb 2024 |
GBX |
10 |
10 |
9.75 |
10 |
10 |
0.0 (0.0%)
|
892 |
28 Feb 2024 |
GBX |
10 |
10.475 |
9.6251 |
10 |
10 |
0.0 (0.0%)
|
39,272 |
27 Feb 2024 |
GBX |
10 |
10.5 |
9.5 |
10 |
10 |
0.0 (0.0%)
|
12,160 |
26 Feb 2024 |
GBX |
10 |
10 |
9.75 |
10 |
10 |
0.0 (0.0%)
|
12,000 |
23 Feb 2024 |
GBX |
10 |
10.5 |
9.6 |
10 |
10 |
0.0 (0.0%)
|
50,119 |
22 Feb 2024 |
GBX |
10 |
10 |
10 |
10 |
10 |
0.0 (0.0%)
|
0 |
21 Feb 2024 |
GBX |
10 |
10.5 |
9.75 |
10 |
10 |
0.0 (0.0%)
|
137,751 |
20 Feb 2024 |
GBX |
10.25 |
10.5 |
10 |
10 |
10 |
-0.25 (-2.44%)
|
47,310 |
19 Feb 2024 |
GBX |
10.25 |
10.25 |
10 |
10.25 |
10.25 |
0.0 (0.0%)
|
38,485 |
16 Feb 2024 |
GBX |
10.25 |
10.5 |
9.5 |
10.25 |
10.25 |
0.0 (0.0%)
|
158,998 |
15 Feb 2024 |
GBX |
10.25 |
10.25 |
10.08 |
10.25 |
10.25 |
0.0 (0.0%)
|
2,113 |