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
6 Mar 2023	GBX	7.25	7.5	7.025	7.5	7.5	+0.25 (+3.45%)	63,411
3 Mar 2023	GBX	7.25	7.45	7.25	7.25	7.25	+0.05 (+0.69%)	125,000
2 Mar 2023	GBX	7.25	7.5	6.95	7.2	7.2	-0.05 (-0.69%)	151,055
1 Mar 2023	GBX	7.25	7.25	7	7.25	7.25	0.0 (0.0%)	10,376
28 Feb 2023	GBX	7.25	7.25	7	7.25	7.25	0.0 (0.0%)	90,147
27 Feb 2023	GBX	7.5	7.5	7	7.25	7.25	-0.75 (-9.38%)	78,984
24 Feb 2023	GBX	7.5	8	7	8	8	+0.5 (+6.67%)	11,125
23 Feb 2023	GBX	7.5	8	7.1	7.5	7.5	0.0 (0.0%)	1,792
22 Feb 2023	GBX	7.5	7.5	7.1	7.5	7.5	0.0 (0.0%)	10
21 Feb 2023	GBX	7.65	8	7.3	7.5	7.5	-0.15 (-1.96%)	28,072
20 Feb 2023	GBX	7.75	7.86	7.5	7.65	7.65	-0.1 (-1.29%)	30,773
17 Feb 2023	GBX	7.75	7.75	7.5	7.75	7.75	0.0 (0.0%)	7,281
16 Feb 2023	GBX	7.75	7.9	7.5	7.75	7.75	0.0 (0.0%)	111,000
15 Feb 2023	GBX	7.75	7.9	7.55	7.75	7.75	0.0 (0.0%)	24,000
14 Feb 2023	GBX	7.75	7.75	7.5	7.75	7.75	0.0 (0.0%)	36,000
13 Feb 2023	GBX	7.75	7.75	7.5	7.75	7.75	0.0 (0.0%)	6,848
10 Feb 2023	GBX	7.75	7.75	7.75	7.75	7.75	0.0 (0.0%)	0
9 Feb 2023	GBX	7.75	8	7.5	7.75	7.75	0.0 (0.0%)	348,625
8 Feb 2023	GBX	7.94	7.94	7.55	7.75	7.75	-0.25 (-3.13%)	363,856
7 Feb 2023	GBX	8	8	7.66	8	8	0.0 (0.0%)	20,604
6 Feb 2023	GBX	8	8	7.72	8	8	0.0 (0.0%)	3,767
3 Feb 2023	GBX	8	8	7.72	8	8	0.0 (0.0%)	4,000
2 Feb 2023	GBX	8	8.5	8	8	8	0.0 (0.0%)	29,250
1 Feb 2023	GBX	8	8	7.72	8	8	0.0 (0.0%)	2,289
31 Jan 2023	GBX	8	8	7.66	8	8	0.0 (0.0%)	12,000
30 Jan 2023	GBX	8.11	8.11	8	8	8	-0.25 (-3.03%)	35,000
27 Jan 2023	GBX	8.25	8.42	8	8.25	8.25	0.0 (0.0%)	62,478
26 Jan 2023	GBX	8.25	8.25	8.25	8.25	8.25	0.0 (0.0%)	0
25 Jan 2023	GBX	8.5	8.84	8.125	8.25	8.25	-0.25 (-2.94%)	105,667
24 Jan 2023	GBX	8	9	8	8.5	8.5	+0.5 (+6.25%)	4,993,578