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 |
| 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 |
| 3 Aug 2022 |
GBX |
10 |
10 |
9.55 |
10 |
10 |
0.0 (0.0%)
|
50,476 |
| 2 Aug 2022 |
GBX |
10.5 |
11 |
9.51 |
10 |
10 |
-0.75 (-6.98%)
|
232,540 |
| 1 Aug 2022 |
GBX |
10.75 |
10.75 |
10 |
10.75 |
10.75 |
0.0 (0.0%)
|
12,250 |
| 29 Jul 2022 |
GBX |
10.75 |
11.375 |
10.75 |
10.75 |
10.75 |
0.0 (0.0%)
|
27,039 |
| 28 Jul 2022 |
GBX |
10.75 |
10.75 |
10.75 |
10.75 |
10.75 |
0.0 (0.0%)
|
0 |
| 27 Jul 2022 |
GBX |
10.75 |
10.825 |
10.75 |
10.75 |
10.75 |
0.0 (0.0%)
|
2,000 |
| 26 Jul 2022 |
GBX |
10.75 |
11.4 |
10.75 |
10.75 |
10.75 |
0.0 (0.0%)
|
10,000 |
| 25 Jul 2022 |
GBX |
10.75 |
11 |
10.75 |
10.75 |
10.75 |
+0.5 (+4.88%)
|
95,000 |
| 22 Jul 2022 |
GBX |
10.25 |
10.25 |
10.02 |
10.25 |
10.25 |
0.0 (0.0%)
|
5,233 |
| 21 Jul 2022 |
GBX |
10 |
10.4 |
9.725 |
10.25 |
10.25 |
+0.25 (+2.50%)
|
105,108 |
| 20 Jul 2022 |
GBX |
10.3 |
10.3 |
9.61 |
10 |
10 |
-0.4 (-3.85%)
|
215,107 |
| 19 Jul 2022 |
GBX |
10.4 |
10.4 |
10.32 |
10.4 |
10.4 |
0.0 (0.0%)
|
75,000 |
| 18 Jul 2022 |
GBX |
10.5998 |
10.5998 |
10.1 |
10.4 |
10.4 |
-0.2 (-1.89%)
|
57,035 |
| 15 Jul 2022 |
GBX |
10.6 |
10.6 |
10.25 |
10.6 |
10.6 |
-0.75 (-6.61%)
|
186,481 |
| 14 Jul 2022 |
GBX |
11.35 |
11.35 |
11.35 |
11.35 |
11.35 |
0.0 (0.0%)
|
0 |
| 13 Jul 2022 |
GBX |
11.35 |
11.35 |
11.35 |
11.35 |
11.35 |
0.0 (0.0%)
|
0 |
| 12 Jul 2022 |
GBX |
11.35 |
11.35 |
11.35 |
11.35 |
11.35 |
0.0 (0.0%)
|
0 |
| 11 Jul 2022 |
GBX |
11.35 |
11.35 |
11.35 |
11.35 |
11.35 |
0.0 (0.0%)
|
0 |
| 8 Jul 2022 |
GBX |
11.35 |
11.35 |
11.35 |
11.35 |
11.35 |
0.0 (0.0%)
|
0 |
| 7 Jul 2022 |
GBX |
11.35 |
11.35 |
11 |
11.35 |
11.35 |
0.0 (0.0%)
|
1,890 |
| 6 Jul 2022 |
GBX |
11.35 |
11.48 |
10.7 |
11.35 |
11.35 |
0.0 (0.0%)
|
23,000 |
| 5 Jul 2022 |
GBX |
11.35 |
11.35 |
10.7 |
11.35 |
11.35 |
0.0 (0.0%)
|
21,967 |
| 4 Jul 2022 |
GBX |
11.35 |
12 |
10.7 |
11.35 |
11.35 |
0.0 (0.0%)
|
64,393 |
| 1 Jul 2022 |
GBX |
11.35 |
11.35 |
11.35 |
11.35 |
11.35 |
0.0 (0.0%)
|
0 |
| 30 Jun 2022 |
GBX |
11.35 |
11.35 |
11.02 |
11.35 |
11.35 |
-0.15 (-1.30%)
|
15,000 |
| 29 Jun 2022 |
GBX |
11.5 |
11.5 |
11.02 |
11.5 |
11.5 |
0.0 (0.0%)
|
12,568 |
| 28 Jun 2022 |
GBX |
11.5 |
11.75 |
11.25 |
11.5 |
11.5 |
0.0 (0.0%)
|
61,784 |
| 27 Jun 2022 |
GBX |
11.5 |
11.5 |
11.5 |
11.5 |
11.5 |
0.0 (0.0%)
|
0 |
