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 |
| 8 Jun 2021 |
GBX |
11 |
11.48 |
10.65 |
11 |
11 |
0.0 (0.0%)
|
33,801 |
| 7 Jun 2021 |
GBX |
11 |
11.4 |
10.65 |
11 |
11 |
0.0 (0.0%)
|
210,297 |
| 4 Jun 2021 |
GBX |
11.1375 |
11.1375 |
10.51 |
11 |
11 |
-0.5 (-4.35%)
|
344,372 |
| 3 Jun 2021 |
GBX |
11.5 |
11.9 |
10.9 |
11.5 |
11.5 |
0.0 (0.0%)
|
175,931 |
| 2 Jun 2021 |
GBX |
11.5 |
12 |
11 |
11.5 |
11.5 |
0.0 (0.0%)
|
91,304 |
| 1 Jun 2021 |
GBX |
11.5 |
11.96 |
11.01 |
11.5 |
11.5 |
0.0 (0.0%)
|
117,651 |
| 28 May 2021 |
GBX |
10.265 |
11.51 |
10.265 |
11.5 |
11.5 |
+1.25 (+12.20%)
|
411,839 |
| 27 May 2021 |
GBX |
10 |
10.5 |
10 |
10.25 |
10.25 |
+0.35 (+3.54%)
|
616,507 |
| 26 May 2021 |
GBX |
10.15 |
10.15 |
9.9 |
9.9 |
9.9 |
-0.35 (-3.41%)
|
25,985 |
| 25 May 2021 |
GBX |
10.25 |
10.25 |
10.25 |
10.25 |
10.25 |
0.0 (0.0%)
|
0 |
| 24 May 2021 |
GBX |
10.25 |
10.25 |
10 |
10.25 |
10.25 |
0.0 (0.0%)
|
179,432 |
| 21 May 2021 |
GBX |
9.75 |
10.25 |
9.55 |
10.25 |
10.25 |
+0.5 (+5.13%)
|
128,746 |
| 20 May 2021 |
GBX |
9.75 |
9.89 |
9.75 |
9.75 |
9.75 |
0.0 (0.0%)
|
49,619 |
| 19 May 2021 |
GBX |
9.9 |
9.9 |
9.6 |
9.75 |
9.75 |
-0.25 (-2.50%)
|
95,202 |
| 18 May 2021 |
GBX |
10 |
10.09 |
9.761 |
10 |
10 |
0.0 (0.0%)
|
150,593 |
| 17 May 2021 |
GBX |
10 |
10.1 |
9.75 |
10 |
10 |
0.0 (0.0%)
|
160,000 |
| 14 May 2021 |
GBX |
9.75 |
10 |
9.75 |
10 |
10 |
+0.5 (+5.26%)
|
187,007 |
| 13 May 2021 |
GBX |
9.5 |
9.99 |
9.25 |
9.5 |
9.5 |
0.0 (0.0%)
|
145,829 |
| 12 May 2021 |
GBX |
9.5 |
9.5 |
9 |
9.5 |
9.5 |
-0.25 (-2.56%)
|
885,000 |
| 11 May 2021 |
GBX |
9.75 |
9.75 |
9.5 |
9.75 |
9.75 |
0.0 (0.0%)
|
50,000 |
| 10 May 2021 |
GBX |
9.75 |
9.85 |
9.5 |
9.75 |
9.75 |
0.0 (0.0%)
|
252,617 |
| 7 May 2021 |
GBX |
9.75 |
10 |
9.5 |
9.75 |
9.75 |
0.0 (0.0%)
|
40,698 |
| 6 May 2021 |
GBX |
10 |
10 |
9.1 |
9.75 |
9.75 |
-0.5 (-4.88%)
|
386,817 |
| 5 May 2021 |
GBX |
10.25 |
10.3 |
10 |
10.25 |
10.25 |
0.0 (0.0%)
|
39,944 |
| 4 May 2021 |
GBX |
10.25 |
10.5 |
10 |
10.25 |
10.25 |
0.0 (0.0%)
|
103,104 |
| 30 Apr 2021 |
GBX |
10.5 |
10.5 |
10 |
10.25 |
10.25 |
-0.25 (-2.38%)
|
72,969 |
| 29 Apr 2021 |
GBX |
10.5 |
10.9 |
10.15 |
10.5 |
10.5 |
+0.25 (+2.44%)
|
1,046,274 |
| 28 Apr 2021 |
GBX |
8.445 |
10.5 |
8.445 |
10.25 |
10.25 |
+1.25 (+13.89%)
|
2,852,680 |
| 27 Apr 2021 |
GBX |
9 |
9 |
8.61 |
9 |
9 |
0.0 (0.0%)
|
15,000 |
| 26 Apr 2021 |
GBX |
9 |
9 |
8.6 |
9 |
9 |
0.0 (0.0%)
|
441,310 |
