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
24 Jan 2023	GBX	8	9	8	8.5	8.5	+0.5 (+6.25%)	4,993,578
23 Jan 2023	GBX	8	8.5	8	8	8	0.0 (0.0%)	35,458
20 Jan 2023	GBX	8	8.44	8	8	8	0.0 (0.0%)	92,000
19 Jan 2023	GBX	8	8	7.76	8	8	0.0 (0.0%)	12,000
18 Jan 2023	GBX	8	8.4	8	8	8	0.0 (0.0%)	15,000
17 Jan 2023	GBX	8	8	7.76	8	8	0.0 (0.0%)	20,000
16 Jan 2023	GBX	8	8.4	7.8	8	8	0.0 (0.0%)	19,202
13 Jan 2023	GBX	8	8.4	7.8	8	8	0.0 (0.0%)	24,316
12 Jan 2023	GBX	8	8	8	8	8	0.0 (0.0%)	0
11 Jan 2023	GBX	8	8.19	7.8	8	8	0.0 (0.0%)	43,286
10 Jan 2023	GBX	8	8	7.76	8	8	0.0 (0.0%)	30,000
9 Jan 2023	GBX	8	8.19	7.76	8	8	0.0 (0.0%)	28,917
6 Jan 2023	GBX	7.76	8	7.76	8	8	+0.5 (+6.67%)	361,018
5 Jan 2023	GBX	7.5	7.5	7.5	7.5	7.5	0.0 (0.0%)	0
4 Jan 2023	GBX	7.5	8	7.125	7.5	7.5	+0.25 (+3.45%)	148,186
3 Jan 2023	GBX	7.25	7.5	7	7.25	7.25	0.0 (0.0%)	76,843
30 Dec 2022	GBX	7.25	7.495	7.25	7.25	7.25	0.0 (0.0%)	126,000
29 Dec 2022	GBX	7.25	7.25	7.025	7.25	7.25	0.0 (0.0%)	100,589
28 Dec 2022	GBX	7.25	7.25	7.25	7.25	7.25	0.0 (0.0%)	0
23 Dec 2022	GBX	7.25	7.25	7.25	7.25	7.25	0.0 (0.0%)	0
22 Dec 2022	GBX	7.25	7.25	7.25	7.25	7.25	0.0 (0.0%)	0
21 Dec 2022	GBX	7.25	7.25	7.05	7.25	7.25	0.0 (0.0%)	4,387
20 Dec 2022	GBX	7.25	7.4	7.025	7.25	7.25	0.0 (0.0%)	95,368
19 Dec 2022	GBX	7.25	7.25	7.025	7.25	7.25	0.0 (0.0%)	137
16 Dec 2022	GBX	7.25	7.25	7	7.25	7.25	0.0 (0.0%)	12
15 Dec 2022	GBX	7.25	7.25	7.03	7.25	7.25	0.0 (0.0%)	23,860
14 Dec 2022	GBX	7.25	7.25	7.051	7.25	7.25	0.0 (0.0%)	600
13 Dec 2022	GBX	7.25	7.25	7.25	7.25	7.25	0.0 (0.0%)	0
12 Dec 2022	GBX	7.25	7.25	7.051	7.25	7.25	0.0 (0.0%)	622
9 Dec 2022	GBX	7.25	7.25	7.051	7.25	7.25	0.0 (0.0%)	9,928