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 |
| 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 |
| 11 May 2022 |
GBX |
12.5 |
12.5 |
12.22 |
12.5 |
12.5 |
-0.25 (-1.96%)
|
61,671 |
| 10 May 2022 |
GBX |
13.05 |
13.05 |
12.2709 |
12.75 |
12.75 |
-0.75 (-5.56%)
|
34,162 |
| 9 May 2022 |
GBX |
13.5 |
13.5 |
13.05 |
13.5 |
13.5 |
-0.25 (-1.82%)
|
97,773 |
| 6 May 2022 |
GBX |
13.75 |
14.3 |
13.33 |
13.75 |
13.75 |
0.0 (0.0%)
|
90,607 |
| 5 May 2022 |
GBX |
14 |
15 |
13.33 |
13.75 |
13.75 |
+0.5 (+3.77%)
|
351,323 |
| 4 May 2022 |
GBX |
13.25 |
13.5 |
13.25 |
13.25 |
13.25 |
+0.25 (+1.92%)
|
11,074 |
| 3 May 2022 |
GBX |
13 |
13.5 |
12.815 |
13 |
13 |
0.0 (0.0%)
|
108,554 |
| 29 Apr 2022 |
GBX |
13 |
13.48 |
12.8 |
13 |
13 |
0.0 (0.0%)
|
158,437 |
| 28 Apr 2022 |
GBX |
13 |
13.48 |
12.75 |
13 |
13 |
0.0 (0.0%)
|
102,782 |
| 27 Apr 2022 |
GBX |
13 |
13 |
12.75 |
13 |
13 |
0.0 (0.0%)
|
28,500 |
| 26 Apr 2022 |
GBX |
13 |
13 |
12.75 |
13 |
13 |
0.0 (0.0%)
|
2,000 |
| 25 Apr 2022 |
GBX |
13 |
13 |
12.75 |
13 |
13 |
-0.25 (-1.89%)
|
79,706 |
| 22 Apr 2022 |
GBX |
13.01 |
13.5 |
13.01 |
13.25 |
13.25 |
+0.25 (+1.92%)
|
333,714 |
| 21 Apr 2022 |
GBX |
13 |
13.478 |
12.6 |
13 |
13 |
0.0 (0.0%)
|
42,882 |
| 20 Apr 2022 |
GBX |
13 |
13.48 |
12.8 |
13 |
13 |
0.0 (0.0%)
|
9,833 |
| 19 Apr 2022 |
GBX |
13 |
13 |
12.8 |
13 |
13 |
0.0 (0.0%)
|
62,573 |
| 14 Apr 2022 |
GBX |
12.75 |
13.5 |
12.75 |
13 |
13 |
+0.25 (+1.96%)
|
108,188 |
| 13 Apr 2022 |
GBX |
12.75 |
12.75 |
12.626 |
12.75 |
12.75 |
0.0 (0.0%)
|
111,090 |
| 12 Apr 2022 |
GBX |
12.99 |
12.99 |
12.626 |
12.75 |
12.75 |
0.0 (0.0%)
|
11,800 |
| 11 Apr 2022 |
GBX |
12.75 |
12.88 |
12.625 |
12.75 |
12.75 |
0.0 (0.0%)
|
58,486 |
| 8 Apr 2022 |
GBX |
12.75 |
12.75 |
12.625 |
12.75 |
12.75 |
0.0 (0.0%)
|
5,964 |
| 7 Apr 2022 |
GBX |
12.5 |
13.041 |
12.5 |
12.75 |
12.75 |
+0.25 (+2%)
|
367,823 |
| 6 Apr 2022 |
GBX |
12.5 |
12.89 |
12.2 |
12.5 |
12.5 |
0.0 (0.0%)
|
150,000 |
| 5 Apr 2022 |
GBX |
12 |
12.9 |
11.7 |
12.5 |
12.5 |
+0.5 (+4.17%)
|
103,521 |
| 4 Apr 2022 |
GBX |
12.25 |
12.5 |
12 |
12 |
12 |
-0.25 (-2.04%)
|
44,646 |
| 1 Apr 2022 |
GBX |
12.25 |
12.5 |
12.25 |
12.25 |
12.25 |
+0.25 (+2.08%)
|
171,766 |
| 31 Mar 2022 |
GBX |
12 |
12.01 |
11.6 |
12 |
12 |
0.0 (0.0%)
|
84,722 |
| 30 Mar 2022 |
GBX |
12 |
12.1 |
12 |
12 |
12 |
0.0 (0.0%)
|
48,196 |
