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 |
| 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 |
| 15 Feb 2022 |
GBX |
10.75 |
11.2 |
10.651 |
11 |
11 |
+0.25 (+2.33%)
|
94,154 |
| 14 Feb 2022 |
GBX |
11.25 |
11.5 |
10.625 |
10.75 |
10.75 |
-0.65 (-5.70%)
|
215,248 |
| 11 Feb 2022 |
GBX |
11.25 |
11.4 |
11.01 |
11.4 |
11.4 |
+0.15 (+1.33%)
|
86,064 |
| 10 Feb 2022 |
GBX |
11.25 |
11.38 |
11.075 |
11.25 |
11.25 |
0.0 (0.0%)
|
54,501 |
| 9 Feb 2022 |
GBX |
11.25 |
11.25 |
11 |
11.25 |
11.25 |
0.0 (0.0%)
|
69,000 |
| 8 Feb 2022 |
GBX |
11.25 |
11.25 |
10.6 |
11.25 |
11.25 |
-0.25 (-2.17%)
|
203,722 |
| 7 Feb 2022 |
GBX |
11.5 |
11.5 |
11.025 |
11.5 |
11.5 |
0.0 (0.0%)
|
49,486 |
| 4 Feb 2022 |
GBX |
11.5 |
11.5 |
11.02 |
11.5 |
11.5 |
0.0 (0.0%)
|
70,484 |
| 3 Feb 2022 |
GBX |
11.5 |
11.5 |
11.45 |
11.5 |
11.5 |
0.0 (0.0%)
|
14,513 |
| 2 Feb 2022 |
GBX |
11.5 |
12 |
11 |
11.5 |
11.5 |
0.0 (0.0%)
|
86,653 |
| 1 Feb 2022 |
GBX |
11.5 |
11.5 |
11.01 |
11.5 |
11.5 |
0.0 (0.0%)
|
8,000 |
| 31 Jan 2022 |
GBX |
11.5 |
11.67 |
10.85 |
11.5 |
11.5 |
0.0 (0.0%)
|
629,732 |
| 28 Jan 2022 |
GBX |
11.25 |
12 |
11.06 |
11.5 |
11.5 |
+0.25 (+2.22%)
|
327,325 |
| 27 Jan 2022 |
GBX |
11.25 |
11.44 |
11.05 |
11.25 |
11.25 |
0.0 (0.0%)
|
180,126 |
| 26 Jan 2022 |
GBX |
11.75 |
11.75 |
11.25 |
11.25 |
11.25 |
-1 (-8.16%)
|
279,000 |
| 25 Jan 2022 |
GBX |
12.5 |
13 |
11.55 |
12.25 |
12.25 |
+0.5 (+4.26%)
|
1,130,290 |
| 24 Jan 2022 |
GBX |
11.75 |
12 |
11.655 |
11.75 |
11.75 |
0.0 (0.0%)
|
78,735 |
| 21 Jan 2022 |
GBX |
11.75 |
12 |
11.61 |
11.75 |
11.75 |
0.0 (0.0%)
|
82,961 |
| 20 Jan 2022 |
GBX |
12.1 |
12.1 |
11.6 |
11.75 |
11.75 |
-0.5 (-4.08%)
|
67,873 |
| 19 Jan 2022 |
GBX |
12.25 |
12.25 |
12.225 |
12.25 |
12.25 |
0.0 (0.0%)
|
65,000 |
| 18 Jan 2022 |
GBX |
12.25 |
12.25 |
12 |
12.25 |
12.25 |
0.0 (0.0%)
|
8,192 |
| 17 Jan 2022 |
GBX |
12.25 |
12.25 |
12.225 |
12.25 |
12.25 |
0.0 (0.0%)
|
50,000 |
| 14 Jan 2022 |
GBX |
12.25 |
12.47 |
12.15 |
12.25 |
12.25 |
0.0 (0.0%)
|
355,487 |
| 13 Jan 2022 |
GBX |
12.25 |
12.47 |
12.25 |
12.25 |
12.25 |
0.0 (0.0%)
|
40,801 |
| 12 Jan 2022 |
GBX |
12.25 |
12.475 |
12.1 |
12.25 |
12.25 |
0.0 (0.0%)
|
89,693 |
| 11 Jan 2022 |
GBX |
12.25 |
12.49 |
12.05 |
12.25 |
12.25 |
0.0 (0.0%)
|
130,363 |
