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 |
| 24 Nov 2021 |
GBX |
12.25 |
12.25 |
12.25 |
12.25 |
12.25 |
0.0 (0.0%)
|
0 |
| 23 Nov 2021 |
GBX |
12.25 |
12.25 |
12.025 |
12.25 |
12.25 |
0.0 (0.0%)
|
11,000 |
| 22 Nov 2021 |
GBX |
12.25 |
12.25 |
12.025 |
12.25 |
12.25 |
0.0 (0.0%)
|
57,997 |
| 19 Nov 2021 |
GBX |
12.25 |
12.25 |
12.03 |
12.25 |
12.25 |
0.0 (0.0%)
|
52,400 |
| 18 Nov 2021 |
GBX |
12.25 |
12.25 |
12.25 |
12.25 |
12.25 |
0.0 (0.0%)
|
0 |
| 17 Nov 2021 |
GBX |
12.25 |
12.367 |
12.025 |
12.25 |
12.25 |
0.0 (0.0%)
|
183,123 |
| 16 Nov 2021 |
GBX |
12.25 |
12.375 |
12.25 |
12.25 |
12.25 |
0.0 (0.0%)
|
64,574 |
| 15 Nov 2021 |
GBX |
12.25 |
12.39 |
12.025 |
12.25 |
12.25 |
0.0 (0.0%)
|
15,909 |
| 12 Nov 2021 |
GBX |
11.75 |
12.45 |
11.58 |
12.25 |
12.25 |
+0.5 (+4.26%)
|
49,250 |
| 11 Nov 2021 |
GBX |
11.5 |
11.975 |
11.2 |
11.75 |
11.75 |
+0.25 (+2.17%)
|
92,083 |
| 10 Nov 2021 |
GBX |
11.5 |
11.9 |
11.5 |
11.5 |
11.5 |
0.0 (0.0%)
|
84,033 |
| 9 Nov 2021 |
GBX |
11.5 |
11.849 |
11.5 |
11.5 |
11.5 |
+0.3 (+2.68%)
|
16,879 |
| 8 Nov 2021 |
GBX |
11.5 |
11.849 |
11.2 |
11.2 |
11.2 |
-0.3 (-2.61%)
|
21,295 |
| 5 Nov 2021 |
GBX |
11.5 |
11.849 |
11.15 |
11.5 |
11.5 |
0.0 (0.0%)
|
44,205 |
| 4 Nov 2021 |
GBX |
11.5 |
11.84 |
11.11 |
11.5 |
11.5 |
0.0 (0.0%)
|
44,151 |
| 3 Nov 2021 |
GBX |
11.5 |
11.5 |
11.11 |
11.5 |
11.5 |
0.0 (0.0%)
|
20,000 |
| 2 Nov 2021 |
GBX |
11.5 |
11.85 |
11.2125 |
11.5 |
11.5 |
0.0 (0.0%)
|
26,266 |
| 1 Nov 2021 |
GBX |
11.5 |
11.9 |
11.1 |
11.5 |
11.5 |
0.0 (0.0%)
|
56,176 |
| 29 Oct 2021 |
GBX |
11.5 |
11.9 |
11.01 |
11.5 |
11.5 |
0.0 (0.0%)
|
215,350 |
| 28 Oct 2021 |
GBX |
11.5 |
11.95 |
11 |
11.5 |
11.5 |
0.0 (0.0%)
|
264,417 |
| 27 Oct 2021 |
GBX |
11.5 |
11.89 |
11.02 |
11.5 |
11.5 |
0.0 (0.0%)
|
102,826 |
| 26 Oct 2021 |
GBX |
11.25 |
11.5 |
11 |
11.5 |
11.5 |
+0.25 (+2.22%)
|
68,235 |
| 25 Oct 2021 |
GBX |
11.5 |
11.5 |
11 |
11.25 |
11.25 |
-0.25 (-2.17%)
|
4,350 |
| 22 Oct 2021 |
GBX |
11.5 |
11.5 |
11 |
11.5 |
11.5 |
0.0 (0.0%)
|
2,500 |
| 21 Oct 2021 |
GBX |
11.5 |
11.5 |
11 |
11.5 |
11.5 |
0.0 (0.0%)
|
32,651 |
| 20 Oct 2021 |
GBX |
11.5 |
11.6 |
11.02 |
11.5 |
11.5 |
0.0 (0.0%)
|
17,397 |
| 19 Oct 2021 |
GBX |
11.5 |
12 |
11 |
11.5 |
11.5 |
0.0 (0.0%)
|
165,470 |
| 18 Oct 2021 |
GBX |
11.75 |
11.75 |
11.5 |
11.5 |
11.5 |
-0.25 (-2.13%)
|
13,946 |
| 15 Oct 2021 |
GBX |
11.75 |
11.75 |
11.75 |
11.75 |
11.75 |
0.0 (0.0%)
|
0 |
| 14 Oct 2021 |
GBX |
11.75 |
11.75 |
11.51 |
11.75 |
11.75 |
0.0 (0.0%)
|
2,835 |
