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 |
| 20 Jul 2021 |
GBX |
9.75 |
9.75 |
9.5 |
9.75 |
9.75 |
-0.25 (-2.50%)
|
38,962 |
| 19 Jul 2021 |
GBX |
10.1 |
10.1 |
10 |
10 |
10 |
-0.25 (-2.44%)
|
34,474 |
| 16 Jul 2021 |
GBX |
10.25 |
10.32 |
10.25 |
10.25 |
10.25 |
0.0 (0.0%)
|
12,625 |
| 15 Jul 2021 |
GBX |
10.25 |
10.25 |
10.25 |
10.25 |
10.25 |
0.0 (0.0%)
|
0 |
| 14 Jul 2021 |
GBX |
10.25 |
10.25 |
10.25 |
10.25 |
10.25 |
0.0 (0.0%)
|
0 |
| 13 Jul 2021 |
GBX |
10.325 |
10.325 |
10 |
10.25 |
10.25 |
-0.15 (-1.44%)
|
85,000 |
| 12 Jul 2021 |
GBX |
10.5 |
10.5 |
10.4 |
10.4 |
10.4 |
-0.35 (-3.26%)
|
35,000 |
| 9 Jul 2021 |
GBX |
10.75 |
10.75 |
10.5 |
10.75 |
10.75 |
0.0 (0.0%)
|
770 |
| 8 Jul 2021 |
GBX |
10.75 |
10.75 |
10.75 |
10.75 |
10.75 |
0.0 (0.0%)
|
0 |
| 7 Jul 2021 |
GBX |
10.75 |
10.875 |
10.75 |
10.75 |
10.75 |
0.0 (0.0%)
|
902 |
| 6 Jul 2021 |
GBX |
10.75 |
10.75 |
10.51 |
10.75 |
10.75 |
0.0 (0.0%)
|
39,813 |
| 5 Jul 2021 |
GBX |
10.75 |
10.9244 |
10.51 |
10.75 |
10.75 |
+0.25 (+2.38%)
|
184,273 |
| 2 Jul 2021 |
GBX |
10.75 |
11 |
10.5 |
10.5 |
10.5 |
-0.25 (-2.33%)
|
152,806 |
| 1 Jul 2021 |
GBX |
10.75 |
10.75 |
10.72 |
10.75 |
10.75 |
0.0 (0.0%)
|
9,914 |
| 30 Jun 2021 |
GBX |
10.75 |
10.75 |
10.5 |
10.75 |
10.75 |
0.0 (0.0%)
|
100 |
| 29 Jun 2021 |
GBX |
10.75 |
10.925 |
10.7 |
10.75 |
10.75 |
0.0 (0.0%)
|
21,836 |
| 28 Jun 2021 |
GBX |
10.75 |
10.75 |
10.75 |
10.75 |
10.75 |
0.0 (0.0%)
|
0 |
| 25 Jun 2021 |
GBX |
10.75 |
10.925 |
10.75 |
10.75 |
10.75 |
0.0 (0.0%)
|
20,900 |
| 24 Jun 2021 |
GBX |
11.01 |
11.01 |
10.55 |
10.75 |
10.75 |
-0.5 (-4.44%)
|
306,789 |
| 23 Jun 2021 |
GBX |
11.25 |
11.25 |
11.02 |
11.25 |
11.25 |
-0.25 (-2.17%)
|
32,400 |
| 22 Jun 2021 |
GBX |
11.5 |
11.5 |
11.5 |
11.5 |
11.5 |
0.0 (0.0%)
|
0 |
| 21 Jun 2021 |
GBX |
11.5 |
11.5 |
11.111 |
11.5 |
11.5 |
0.0 (0.0%)
|
17,690 |
| 18 Jun 2021 |
GBX |
11.5 |
11.8 |
11.05 |
11.5 |
11.5 |
0.0 (0.0%)
|
92,669 |
| 17 Jun 2021 |
GBX |
11.5 |
11.95 |
11.111 |
11.5 |
11.5 |
0.0 (0.0%)
|
5,332 |
| 16 Jun 2021 |
GBX |
11.5 |
11.95 |
11.11 |
11.5 |
11.5 |
0.0 (0.0%)
|
42,284 |
| 15 Jun 2021 |
GBX |
11.5 |
11.5 |
11.05 |
11.5 |
11.5 |
0.0 (0.0%)
|
2,311 |
| 14 Jun 2021 |
GBX |
11.5 |
11.5 |
11.11 |
11.5 |
11.5 |
0.0 (0.0%)
|
13,877 |
| 11 Jun 2021 |
GBX |
11.5 |
11.5 |
11.5 |
11.5 |
11.5 |
0.0 (0.0%)
|
0 |
| 10 Jun 2021 |
GBX |
11 |
11.98 |
11 |
11.5 |
11.5 |
+0.5 (+4.55%)
|
234,322 |
| 9 Jun 2021 |
GBX |
11 |
11.47 |
10.66 |
11 |
11 |
0.0 (0.0%)
|
5,688 |
