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 |
| 13 Oct 2021 |
GBX |
11.75 |
11.75 |
11.51 |
11.75 |
11.75 |
0.0 (0.0%)
|
19,523 |
| 12 Oct 2021 |
GBX |
11.75 |
12 |
11.55 |
11.75 |
11.75 |
0.0 (0.0%)
|
43,729 |
| 11 Oct 2021 |
GBX |
11.75 |
11.75 |
11.51 |
11.75 |
11.75 |
0.0 (0.0%)
|
6,554 |
| 8 Oct 2021 |
GBX |
11.75 |
11.75 |
11.5 |
11.75 |
11.75 |
0.0 (0.0%)
|
20,000 |
| 7 Oct 2021 |
GBX |
11.75 |
12 |
11.55 |
11.75 |
11.75 |
0.0 (0.0%)
|
36,100 |
| 6 Oct 2021 |
GBX |
11.75 |
11.95 |
11.55 |
11.75 |
11.75 |
0.0 (0.0%)
|
424,545 |
| 5 Oct 2021 |
GBX |
11.75 |
11.75 |
11.51 |
11.75 |
11.75 |
0.0 (0.0%)
|
6,000 |
| 4 Oct 2021 |
GBX |
11.75 |
12 |
11.75 |
11.75 |
11.75 |
0.0 (0.0%)
|
7,334 |
| 1 Oct 2021 |
GBX |
11.88 |
11.88 |
11.5 |
11.75 |
11.75 |
-0.25 (-2.08%)
|
102,842 |
| 30 Sep 2021 |
GBX |
12.25 |
12.25 |
11.5 |
12 |
12 |
-0.25 (-2.04%)
|
73,313 |
| 29 Sep 2021 |
GBX |
12.25 |
12.5 |
12.01 |
12.25 |
12.25 |
0.0 (0.0%)
|
24,718 |
| 28 Sep 2021 |
GBX |
12.25 |
12.25 |
12.25 |
12.25 |
12.25 |
0.0 (0.0%)
|
0 |
| 27 Sep 2021 |
GBX |
12.133 |
12.5 |
12.133 |
12.25 |
12.25 |
+0.25 (+2.08%)
|
89,660 |
| 24 Sep 2021 |
GBX |
12 |
12.4 |
11.66 |
12 |
12 |
0.0 (0.0%)
|
20,100 |
| 23 Sep 2021 |
GBX |
12 |
12.2 |
12 |
12 |
12 |
0.0 (0.0%)
|
150,000 |
| 22 Sep 2021 |
GBX |
12.01 |
12.01 |
11.6 |
12 |
12 |
-0.25 (-2.04%)
|
64,100 |
| 21 Sep 2021 |
GBX |
12.5 |
12.5 |
12 |
12.25 |
12.25 |
-0.5 (-3.92%)
|
91,433 |
| 20 Sep 2021 |
GBX |
12.75 |
12.75 |
12.75 |
12.75 |
12.75 |
0.0 (0.0%)
|
0 |
| 17 Sep 2021 |
GBX |
12.75 |
12.75 |
12.5 |
12.75 |
12.75 |
0.0 (0.0%)
|
170,000 |
| 16 Sep 2021 |
GBX |
12.75 |
12.75 |
12.51 |
12.75 |
12.75 |
0.0 (0.0%)
|
12,850 |
| 15 Sep 2021 |
GBX |
12.75 |
12.85 |
12.5 |
12.75 |
12.75 |
0.0 (0.0%)
|
143,748 |
| 14 Sep 2021 |
GBX |
12.9 |
12.9 |
12.55 |
12.75 |
12.75 |
-0.25 (-1.92%)
|
146,949 |
| 13 Sep 2021 |
GBX |
13.25 |
13.44 |
12.71 |
13 |
13 |
-0.25 (-1.89%)
|
291,576 |
| 10 Sep 2021 |
GBX |
12.1 |
13.5592 |
12.1 |
13.25 |
13.25 |
+1.25 (+10.42%)
|
1,532,033 |
| 9 Sep 2021 |
GBX |
11.25 |
12.48 |
11.1 |
12 |
12 |
+0.75 (+6.67%)
|
555,107 |
| 8 Sep 2021 |
GBX |
11 |
11.99 |
11 |
11.25 |
11.25 |
+1 (+9.76%)
|
1,432,980 |
| 7 Sep 2021 |
GBX |
10.25 |
10.4 |
10 |
10.25 |
10.25 |
+0.25 (+2.50%)
|
147,964 |
| 6 Sep 2021 |
GBX |
10.05 |
10.5 |
9.66 |
10 |
10 |
-0.05 (-0.50%)
|
176,627 |
| 3 Sep 2021 |
GBX |
10.05 |
10.15 |
9.66 |
10.05 |
10.05 |
0.0 (0.0%)
|
20,190 |
| 2 Sep 2021 |
GBX |
10.05 |
10.5 |
9.66 |
10.05 |
10.05 |
0.0 (0.0%)
|
35,575 |
