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 |
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 |
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 |