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 |
| 29 Mar 2022 |
GBX |
12 |
12 |
12 |
12 |
12 |
0.0 (0.0%)
|
0 |
| 28 Mar 2022 |
GBX |
11.99 |
12.4 |
11.99 |
12 |
12 |
+0.25 (+2.13%)
|
128,734 |
| 25 Mar 2022 |
GBX |
11.75 |
12 |
11.51 |
11.75 |
11.75 |
0.0 (0.0%)
|
169,450 |
| 24 Mar 2022 |
GBX |
11.65 |
12 |
11.65 |
11.75 |
11.75 |
+0.25 (+2.17%)
|
96,625 |
| 23 Mar 2022 |
GBX |
11.3 |
11.5167 |
11.3 |
11.5 |
11.5 |
+0.75 (+6.98%)
|
117,407 |
| 22 Mar 2022 |
GBX |
10.75 |
11.3 |
10.75 |
10.75 |
10.75 |
0.0 (0.0%)
|
22,053 |
| 21 Mar 2022 |
GBX |
10.75 |
11.335 |
10.25 |
10.75 |
10.75 |
0.0 (0.0%)
|
64,936 |
| 18 Mar 2022 |
GBX |
10.75 |
11.44 |
10.15 |
10.75 |
10.75 |
0.0 (0.0%)
|
101,707 |
| 17 Mar 2022 |
GBX |
10.75 |
11.2 |
10.75 |
10.75 |
10.75 |
0.0 (0.0%)
|
50,000 |
| 16 Mar 2022 |
GBX |
10.5 |
11.5 |
10.1 |
10.75 |
10.75 |
+0.25 (+2.38%)
|
151,188 |
| 15 Mar 2022 |
GBX |
10.5 |
10.9 |
10.1 |
10.5 |
10.5 |
0.0 (0.0%)
|
37,900 |
| 14 Mar 2022 |
GBX |
10.5 |
10.77 |
10.5 |
10.5 |
10.5 |
0.0 (0.0%)
|
13,750 |
| 11 Mar 2022 |
GBX |
10.5 |
10.8 |
10 |
10.5 |
10.5 |
-0.25 (-2.33%)
|
241,259 |
| 10 Mar 2022 |
GBX |
10.75 |
10.75 |
10 |
10.75 |
10.75 |
0.0 (0.0%)
|
29,002 |
| 9 Mar 2022 |
GBX |
10.75 |
11.23 |
10.18 |
10.75 |
10.75 |
0.0 (0.0%)
|
119,008 |
| 8 Mar 2022 |
GBX |
10.5 |
10.88 |
10.06 |
10.75 |
10.75 |
+0.25 (+2.38%)
|
92,377 |
| 7 Mar 2022 |
GBX |
11 |
11.1 |
10.16 |
10.5 |
10.5 |
-0.5 (-4.55%)
|
149,093 |
| 4 Mar 2022 |
GBX |
11.3 |
11.3 |
10.52 |
11 |
11 |
-0.5 (-4.35%)
|
176,824 |
| 3 Mar 2022 |
GBX |
11.5 |
11.75 |
11.5 |
11.5 |
11.5 |
0.0 (0.0%)
|
42,519 |
| 2 Mar 2022 |
GBX |
11.5 |
12 |
11.3 |
11.5 |
11.5 |
0.0 (0.0%)
|
129,998 |
| 1 Mar 2022 |
GBX |
11.5 |
11.5 |
11.31 |
11.5 |
11.5 |
0.0 (0.0%)
|
39 |
| 28 Feb 2022 |
GBX |
11.5 |
11.785 |
11.3 |
11.5 |
11.5 |
0.0 (0.0%)
|
62,831 |
| 25 Feb 2022 |
GBX |
11.5 |
11.8687 |
11.3 |
11.5 |
11.5 |
0.0 (0.0%)
|
65,277 |
| 24 Feb 2022 |
GBX |
11.25 |
11.8 |
10.9 |
11.5 |
11.5 |
+0.25 (+2.22%)
|
356,000 |
| 23 Feb 2022 |
GBX |
11.49 |
11.49 |
10.8 |
11.25 |
11.25 |
-0.25 (-2.17%)
|
15,649 |
| 22 Feb 2022 |
GBX |
11.2 |
11.5 |
11.2 |
11.5 |
11.5 |
+0.5 (+4.55%)
|
284,422 |
| 21 Feb 2022 |
GBX |
11 |
11 |
11 |
11 |
11 |
0.0 (0.0%)
|
0 |
| 18 Feb 2022 |
GBX |
11 |
11 |
11 |
11 |
11 |
0.0 (0.0%)
|
0 |
| 17 Feb 2022 |
GBX |
11 |
11.2195 |
10.67 |
11 |
11 |
0.0 (0.0%)
|
215,000 |
| 16 Feb 2022 |
GBX |
11 |
11.2 |
10.651 |
11 |
11 |
0.0 (0.0%)
|
153,674 |
