Pebble Beach Systems Group PLC
Sector:
Information Technology,
Industry:
Communications Equipment
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Sep 2022 |
GBX |
8.2 |
8.2 |
8.2 |
8.2 |
8.2 |
0.0 (0.0%)
|
0 |
| 14 Sep 2022 |
GBX |
8.266 |
8.266 |
8.1515 |
8.2 |
8.2 |
-0.15 (-1.80%)
|
29,786 |
| 13 Sep 2022 |
GBX |
8.35 |
8.35 |
8.332 |
8.35 |
8.35 |
0.0 (0.0%)
|
20,000 |
| 12 Sep 2022 |
GBX |
8.35 |
8.35 |
8.35 |
8.35 |
8.35 |
-0.125 (-1.47%)
|
0 |
| 9 Sep 2022 |
GBX |
8.475 |
8.7 |
8.3 |
8.475 |
8.475 |
0.0 (0.0%)
|
7,678 |
| 8 Sep 2022 |
GBX |
8.475 |
8.475 |
8.2 |
8.475 |
8.475 |
0.0 (0.0%)
|
2,000 |
| 7 Sep 2022 |
GBX |
8.475 |
8.7225 |
8.321 |
8.475 |
8.475 |
0.0 (0.0%)
|
24,678 |
| 6 Sep 2022 |
GBX |
8.475 |
8.475 |
8.2 |
8.475 |
8.475 |
0.0 (0.0%)
|
3,830 |
| 5 Sep 2022 |
GBX |
8.475 |
8.475 |
8.321 |
8.475 |
8.475 |
0.0 (0.0%)
|
20,000 |
| 2 Sep 2022 |
GBX |
8.475 |
8.75 |
8.3 |
8.475 |
8.475 |
0.0 (0.0%)
|
68,963 |
| 1 Sep 2022 |
GBX |
8.475 |
8.475 |
8.475 |
8.475 |
8.475 |
0.0 (0.0%)
|
0 |
| 31 Aug 2022 |
GBX |
8.5 |
8.5 |
8.15 |
8.475 |
8.475 |
-0.15 (-1.74%)
|
221,820 |
| 30 Aug 2022 |
GBX |
8.625 |
8.75 |
8.505 |
8.625 |
8.625 |
0.0 (0.0%)
|
30,086 |
| 26 Aug 2022 |
GBX |
8.625 |
8.625 |
8.55 |
8.625 |
8.625 |
-0.125 (-1.43%)
|
64,574 |
| 25 Aug 2022 |
GBX |
8.75 |
8.99 |
8.65 |
8.75 |
8.75 |
0.0 (0.0%)
|
3,466 |
| 24 Aug 2022 |
GBX |
9.25 |
9.25 |
8.65 |
8.75 |
8.75 |
-0.6 (-6.42%)
|
43,654 |
| 23 Aug 2022 |
GBX |
9.35 |
9.35 |
9 |
9.35 |
9.35 |
-0.4 (-4.10%)
|
51,235 |
| 22 Aug 2022 |
GBX |
9.75 |
9.875 |
9.55 |
9.75 |
9.75 |
0.0 (0.0%)
|
20,591 |
| 19 Aug 2022 |
GBX |
9.75 |
9.8 |
9.75 |
9.75 |
9.75 |
+0.15 (+1.56%)
|
20,000 |
| 18 Aug 2022 |
GBX |
9.6 |
9.6 |
9.29 |
9.6 |
9.6 |
0.0 (0.0%)
|
1,519 |
| 17 Aug 2022 |
GBX |
9.6 |
9.8 |
9.29 |
9.6 |
9.6 |
0.0 (0.0%)
|
42,997 |
| 16 Aug 2022 |
GBX |
9.6 |
9.6 |
9.29 |
9.6 |
9.6 |
0.0 (0.0%)
|
2,660 |
| 15 Aug 2022 |
GBX |
9.6 |
9.72 |
9.6 |
9.6 |
9.6 |
0.0 (0.0%)
|
92,000 |
| 12 Aug 2022 |
GBX |
9.6 |
9.6 |
9.288 |
9.6 |
9.6 |
0.0 (0.0%)
|
98 |
| 11 Aug 2022 |
GBX |
9.6 |
9.6 |
9.25 |
9.6 |
9.6 |
-0.15 (-1.54%)
|
33,909 |
| 10 Aug 2022 |
GBX |
9.75 |
9.75 |
9.51 |
9.75 |
9.75 |
0.0 (0.0%)
|
500 |
| 9 Aug 2022 |
GBX |
9.895 |
9.895 |
9.5 |
9.75 |
9.75 |
-0.25 (-2.50%)
|
70,000 |
| 8 Aug 2022 |
GBX |
10 |
10.5 |
9.5 |
10 |
10 |
0.0 (0.0%)
|
642 |
| 5 Aug 2022 |
GBX |
10 |
10 |
9.55 |
10 |
10 |
0.0 (0.0%)
|
42,506 |
| 4 Aug 2022 |
GBX |
10 |
10 |
9.55 |
10 |
10 |
0.0 (0.0%)
|
7,160 |
