Pebble Beach Systems Group PLC Recent Share Price (LSE:PEB)

LSE:PEB - Pebble Beach Systems Group PLC Pebble Beach Systems Group PLC
Sector: Information Technology, Industry: Communications Equipment

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 May 2023	GBX	7.25	7.25	7.03	7.25	7.25	0.0 (0.0%)	12,000
30 May 2023	GBX	7.25	7.25	7.03	7.25	7.25	0.0 (0.0%)	40,189
26 May 2023	GBX	7.25	7.25	7.25	7.25	7.25	0.0 (0.0%)	0
25 May 2023	GBX	7.25	7.5	7.25	7.25	7.25	0.0 (0.0%)	140
24 May 2023	GBX	7.25	7.38	7.03	7.25	7.25	0.0 (0.0%)	111,587
23 May 2023	GBX	7.25	7.25	7.25	7.25	7.25	0.0 (0.0%)	0
22 May 2023	GBX	7.25	7.5	7.1	7.25	7.25	0.0 (0.0%)	15,493
19 May 2023	GBX	7.25	7.5	7.25	7.25	7.25	0.0 (0.0%)	100,054
18 May 2023	GBX	7.585	7.585	7.1	7.25	7.25	-0.5 (-6.45%)	291,793
17 May 2023	GBX	8	8.5	7.5	7.75	7.75	-0.25 (-3.13%)	16,011
16 May 2023	GBX	8	8	8	8	8	0.0 (0.0%)	0
15 May 2023	GBX	8	8	7.5008	8	8	0.0 (0.0%)	97,684
12 May 2023	GBX	8	8.3	7.51	8	8	0.0 (0.0%)	71,259
11 May 2023	GBX	8	8	7.4675	8	8	0.0 (0.0%)	41,131
10 May 2023	GBX	8.03	8.03	8	8	8	-0.25 (-3.03%)	100,621
9 May 2023	GBX	8.25	8.25	8.005	8.25	8.25	0.0 (0.0%)	45,899
5 May 2023	GBX	8.25	8.25	8.25	8.25	8.25	0.0 (0.0%)	0
4 May 2023	GBX	8.25	8.47	8.25	8.25	8.25	0.0 (0.0%)	118
3 May 2023	GBX	8.25	8.4	8.03	8.25	8.25	0.0 (0.0%)	150,225
2 May 2023	GBX	8.25	8.5	8.08	8.25	8.25	0.0 (0.0%)	42,075
28 Apr 2023	GBX	8.25	8.4	8.25	8.25	8.25	0.0 (0.0%)	9,035
27 Apr 2023	GBX	7.55	8.5	7.55	8.25	8.25	+0.75 (+10%)	645,810
26 Apr 2023	GBX	7.7	7.7	7.125	7.5	7.5	-0.5 (-6.25%)	101,585
25 Apr 2023	GBX	8	8	7.55	8	8	0.0 (0.0%)	103,200
24 Apr 2023	GBX	7.5	8.44	7.151	8	8	+0.5 (+6.67%)	401,512
21 Apr 2023	GBX	7.5	7.75	7.5	7.5	7.5	0.0 (0.0%)	315,000
20 Apr 2023	GBX	7.5	7.5	7.5	7.5	7.5	0.0 (0.0%)	0
19 Apr 2023	GBX	7.5	7.5	7.5	7.5	7.5	0.0 (0.0%)	50,000
18 Apr 2023	GBX	7.58	7.58	7.151	7.5	7.5	-0.25 (-3.23%)	14,308
17 Apr 2023	GBX	7.75	7.75	7.58	7.75	7.75	0.0 (0.0%)	6,000