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 |
| 10 Jan 2022 |
GBX |
12.5 |
12.89 |
12.02 |
12.25 |
12.25 |
-0.25 (-2%)
|
261,097 |
| 7 Jan 2022 |
GBX |
12.1525 |
12.5 |
12.1525 |
12.5 |
12.5 |
+0.5 (+4.17%)
|
180,880 |
| 6 Jan 2022 |
GBX |
11.875 |
12.45 |
11.875 |
12 |
12 |
+0.25 (+2.13%)
|
264,295 |
| 5 Jan 2022 |
GBX |
11.75 |
12 |
11.65 |
11.75 |
11.75 |
0.0 (0.0%)
|
361,580 |
| 4 Jan 2022 |
GBX |
11.75 |
12 |
11 |
11.75 |
11.75 |
0.0 (0.0%)
|
125,659 |
| 31 Dec 2021 |
GBX |
11.02 |
12 |
11.02 |
11.75 |
11.75 |
+0.9 (+8.29%)
|
205,132 |
| 30 Dec 2021 |
GBX |
10.85 |
11.15 |
10.625 |
10.85 |
10.85 |
0.0 (0.0%)
|
73,000 |
| 29 Dec 2021 |
GBX |
10.65 |
11 |
10.566 |
10.85 |
10.85 |
+0.2 (+1.88%)
|
150,113 |
| 24 Dec 2021 |
GBX |
10.65 |
10.65 |
10.506 |
10.65 |
10.65 |
0.0 (0.0%)
|
5,000 |
| 23 Dec 2021 |
GBX |
10.65 |
10.65 |
10.566 |
10.65 |
10.65 |
0.0 (0.0%)
|
1,801 |
| 22 Dec 2021 |
GBX |
10.65 |
10.65 |
10.566 |
10.65 |
10.65 |
0.0 (0.0%)
|
3,525 |
| 21 Dec 2021 |
GBX |
10.65 |
10.65 |
10.65 |
10.65 |
10.65 |
0.0 (0.0%)
|
0 |
| 20 Dec 2021 |
GBX |
10.65 |
10.65 |
10.65 |
10.65 |
10.65 |
0.0 (0.0%)
|
0 |
| 17 Dec 2021 |
GBX |
10.65 |
10.8 |
10.566 |
10.65 |
10.65 |
0.0 (0.0%)
|
15,166 |
| 16 Dec 2021 |
GBX |
10.65 |
10.8 |
10.65 |
10.65 |
10.65 |
0.0 (0.0%)
|
25,000 |
| 15 Dec 2021 |
GBX |
10.65 |
10.65 |
10.625 |
10.65 |
10.65 |
0.0 (0.0%)
|
1,393 |
| 14 Dec 2021 |
GBX |
10.75 |
10.8 |
10.5 |
10.65 |
10.65 |
-0.1 (-0.93%)
|
51,100 |
| 13 Dec 2021 |
GBX |
10.75 |
11 |
10.75 |
10.75 |
10.75 |
0.0 (0.0%)
|
20,000 |
| 10 Dec 2021 |
GBX |
10.75 |
10.99 |
10.5 |
10.75 |
10.75 |
0.0 (0.0%)
|
103,184 |
| 9 Dec 2021 |
GBX |
11.1 |
11.2 |
10.5 |
10.75 |
10.75 |
-0.35 (-3.15%)
|
62,329 |
| 8 Dec 2021 |
GBX |
11.1 |
11.1 |
11 |
11.1 |
11.1 |
0.0 (0.0%)
|
60,427 |
| 7 Dec 2021 |
GBX |
11.1 |
11.1 |
11.01 |
11.1 |
11.1 |
0.0 (0.0%)
|
2,432 |
| 6 Dec 2021 |
GBX |
11.1 |
11.1 |
11.1 |
11.1 |
11.1 |
0.0 (0.0%)
|
0 |
| 3 Dec 2021 |
GBX |
11.1 |
11.1 |
11.004 |
11.1 |
11.1 |
0.0 (0.0%)
|
3,000 |
| 2 Dec 2021 |
GBX |
11.1 |
11.2 |
11.004 |
11.1 |
11.1 |
0.0 (0.0%)
|
8,632 |
| 1 Dec 2021 |
GBX |
11.1 |
11.1916 |
11.004 |
11.1 |
11.1 |
0.0 (0.0%)
|
10,089 |
| 30 Nov 2021 |
GBX |
11.2 |
11.2 |
11.01 |
11.1 |
11.1 |
-0.15 (-1.33%)
|
7,561 |
| 29 Nov 2021 |
GBX |
11.25 |
11.3 |
11.01 |
11.25 |
11.25 |
0.0 (0.0%)
|
53,448 |
| 26 Nov 2021 |
GBX |
12.25 |
12.5 |
11.25 |
11.25 |
11.25 |
-1 (-8.16%)
|
225,072 |
| 25 Nov 2021 |
GBX |
12.25 |
12.25 |
12.025 |
12.25 |
12.25 |
0.0 (0.0%)
|
1,895 |
