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 |
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 |
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 |