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 |
| 24 Jun 2022 |
GBX |
11.5 |
11.5 |
11.02 |
11.5 |
11.5 |
0.0 (0.0%)
|
40,271 |
| 23 Jun 2022 |
GBX |
11.5 |
11.85 |
11.5 |
11.5 |
11.5 |
0.0 (0.0%)
|
16,827 |
| 22 Jun 2022 |
GBX |
11.5 |
11.5 |
11.5 |
11.5 |
11.5 |
0.0 (0.0%)
|
0 |
| 21 Jun 2022 |
GBX |
11.5 |
11.5 |
11.125 |
11.5 |
11.5 |
0.0 (0.0%)
|
20,797 |
| 20 Jun 2022 |
GBX |
11.51 |
11.51 |
11.03 |
11.5 |
11.5 |
-0.25 (-2.13%)
|
27,020 |
| 17 Jun 2022 |
GBX |
11.75 |
11.75 |
11.52 |
11.75 |
11.75 |
0.0 (0.0%)
|
100 |
| 16 Jun 2022 |
GBX |
11.75 |
11.75 |
11.75 |
11.75 |
11.75 |
0.0 (0.0%)
|
0 |
| 15 Jun 2022 |
GBX |
11.75 |
11.899 |
11.75 |
11.75 |
11.75 |
0.0 (0.0%)
|
2,084 |
| 14 Jun 2022 |
GBX |
11.75 |
11.75 |
11.51 |
11.75 |
11.75 |
-0.1 (-0.84%)
|
17,594 |
| 13 Jun 2022 |
GBX |
12 |
12 |
11.75 |
11.85 |
11.85 |
-0.3 (-2.47%)
|
197,089 |
| 10 Jun 2022 |
GBX |
12.15 |
12.15 |
12.05 |
12.15 |
12.15 |
0.0 (0.0%)
|
6,640 |
| 9 Jun 2022 |
GBX |
12.15 |
12.15 |
12.006 |
12.15 |
12.15 |
0.0 (0.0%)
|
2,000 |
| 8 Jun 2022 |
GBX |
12.15 |
12.15 |
12 |
12.15 |
12.15 |
-0.1 (-0.82%)
|
61,493 |
| 7 Jun 2022 |
GBX |
12.25 |
12.25 |
12.1 |
12.25 |
12.25 |
0.0 (0.0%)
|
55,687 |
| 6 Jun 2022 |
GBX |
12.25 |
12.5 |
12.025 |
12.25 |
12.25 |
0.0 (0.0%)
|
38,417 |
| 1 Jun 2022 |
GBX |
12.5 |
12.5 |
12.025 |
12.25 |
12.25 |
-0.25 (-2%)
|
23,183 |
| 31 May 2022 |
GBX |
12.5 |
12.5 |
12.5 |
12.5 |
12.5 |
0.0 (0.0%)
|
0 |
| 30 May 2022 |
GBX |
12.5 |
12.5 |
12 |
12.5 |
12.5 |
-0.15 (-1.19%)
|
6,801 |
| 27 May 2022 |
GBX |
12.65 |
12.65 |
12.65 |
12.65 |
12.65 |
0.0 (0.0%)
|
0 |
| 26 May 2022 |
GBX |
12.65 |
12.65 |
12.3 |
12.65 |
12.65 |
0.0 (0.0%)
|
1,500 |
| 25 May 2022 |
GBX |
12.65 |
12.75 |
12.314 |
12.65 |
12.65 |
0.0 (0.0%)
|
17,772 |
| 24 May 2022 |
GBX |
12.65 |
12.65 |
12.65 |
12.65 |
12.65 |
0.0 (0.0%)
|
0 |
| 23 May 2022 |
GBX |
12.5 |
12.65 |
12.314 |
12.65 |
12.65 |
0.0 (0.0%)
|
68,659 |
| 20 May 2022 |
GBX |
12.65 |
12.895 |
12.4 |
12.65 |
12.65 |
0.0 (0.0%)
|
15,428 |
| 19 May 2022 |
GBX |
12.5 |
12.79 |
12.4 |
12.65 |
12.65 |
+0.15 (+1.20%)
|
24,908 |
| 18 May 2022 |
GBX |
12.5 |
12.5 |
12 |
12.5 |
12.5 |
0.0 (0.0%)
|
1,410 |
| 17 May 2022 |
GBX |
12.5 |
12.9 |
12.2 |
12.5 |
12.5 |
0.0 (0.0%)
|
70,000 |
| 16 May 2022 |
GBX |
12.5 |
12.85 |
12.5 |
12.5 |
12.5 |
0.0 (0.0%)
|
50,000 |
| 13 May 2022 |
GBX |
12.5 |
12.5 |
12 |
12.5 |
12.5 |
0.0 (0.0%)
|
5,779 |
| 12 May 2022 |
GBX |
12.5 |
12.9 |
12.22 |
12.5 |
12.5 |
0.0 (0.0%)
|
128,728 |
