Pebble Beach Systems Group PLC Recent Share Price (LSE:PEB)

LSE:PEB - Pebble Beach Systems Group PLC Pebble Beach Systems Group PLC
Sector: Information Technology, Industry: Communications Equipment

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Sep 2021	GBX	10.05	10.15	9.618	10.05	10.05	0.0 (0.0%)	49,482
31 Aug 2021	GBX	10.05	10.05	9.5	10.05	10.05	-0.2 (-1.95%)	451,096
27 Aug 2021	GBX	10	10.4	9.85	10.25	10.25	+0.25 (+2.50%)	524,286
26 Aug 2021	GBX	10	10	10	10	10	0.0 (0.0%)	0
25 Aug 2021	GBX	10	10	9.52	10	10	0.0 (0.0%)	6,429
24 Aug 2021	GBX	10	10	10	10	10	0.0 (0.0%)	0
23 Aug 2021	GBX	10	10	9.52	10	10	0.0 (0.0%)	1,212
20 Aug 2021	GBX	10	10	10	10	10	0.0 (0.0%)	0
19 Aug 2021	GBX	10	10	10	10	10	0.0 (0.0%)	0
18 Aug 2021	GBX	10	10	10	10	10	0.0 (0.0%)	0
17 Aug 2021	GBX	10	10	9.52	10	10	0.0 (0.0%)	2,386
16 Aug 2021	GBX	10	10.17	9.5	10	10	0.0 (0.0%)	145,889
13 Aug 2021	GBX	10	10	9.667	10	10	0.0 (0.0%)	19,000
12 Aug 2021	GBX	10	10	9.667	10	10	0.0 (0.0%)	1,000
11 Aug 2021	GBX	10	10.2	9.667	10	10	0.0 (0.0%)	20,840
10 Aug 2021	GBX	10	10	9.667	10	10	0.0 (0.0%)	30,524
9 Aug 2021	GBX	10	10	9.75	10	10	0.0 (0.0%)	36,166
6 Aug 2021	GBX	10	10	10	10	10	0.0 (0.0%)	0
5 Aug 2021	GBX	10	10.2	9.75	10	10	0.0 (0.0%)	9,573
4 Aug 2021	GBX	10	10	10	10	10	0.0 (0.0%)	0
3 Aug 2021	GBX	10	10	10	10	10	0.0 (0.0%)	0
2 Aug 2021	GBX	10	10.5	10	10	10	0.0 (0.0%)	21,869
30 Jul 2021	GBX	10	10	9.6	10	10	0.0 (0.0%)	34,311
29 Jul 2021	GBX	10	10	10	10	10	0.0 (0.0%)	0
28 Jul 2021	GBX	9.75	10.5	9.55	10	10	+0.25 (+2.56%)	170,300
27 Jul 2021	GBX	9.75	9.75	9.5	9.75	9.75	-0.25 (-2.50%)	57,160
26 Jul 2021	GBX	9.75	10	9.7	10	10	+0.25 (+2.56%)	12,056
23 Jul 2021	GBX	9.25	9.75	9.2	9.75	9.75	+0.5 (+5.41%)	130,000
22 Jul 2021	GBX	9.4	9.4	9	9.25	9.25	-0.25 (-2.63%)	87,037
21 Jul 2021	GBX	9.5	9.5	9	9.5	9.5	-0.25 (-2.56%)	18,050