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
31 Jan 2024	GBX	9.975	11	9.975	10.25	10.25	+2 (+24.24%)	1,229,812
30 Jan 2024	GBX	8.25	8.5	8	8.25	8.25	0.0 (0.0%)	7,762
29 Jan 2024	GBX	8.25	8.4991	8	8.25	8.25	0.0 (0.0%)	57,265
26 Jan 2024	GBX	8.25	8.4959	8.15	8.25	8.25	0.0 (0.0%)	2,890
25 Jan 2024	GBX	8.25	8.33	8.15	8.25	8.25	0.0 (0.0%)	57,500
24 Jan 2024	GBX	8.064	8.35	8.064	8.25	8.25	+0.25 (+3.13%)	104,370
23 Jan 2024	GBX	8	8.19	7.77	8	8	0.0 (0.0%)	26,882
22 Jan 2024	GBX	8	8	7.8555	8	8	0.0 (0.0%)	206,000
19 Jan 2024	GBX	8.125	8.25	7.8325	8	8	-0.5 (-5.88%)	121,253
18 Jan 2024	GBX	8	8.5	7.8411	8.5	8.5	+0.5 (+6.25%)	254,183
17 Jan 2024	GBX	8	8	7.833	8	8	0.0 (0.0%)	11,721
16 Jan 2024	GBX	8	8	8	8	8	0.0 (0.0%)	0
15 Jan 2024	GBX	7.9	8.3	7.824	8	8	+0.1 (+1.27%)	7,528
12 Jan 2024	GBX	7.75	8	7.741	7.9	7.9	+0.15 (+1.94%)	62,300
11 Jan 2024	GBX	7.75	7.76	7.75	7.75	7.75	0.0 (0.0%)	20,000
10 Jan 2024	GBX	7.75	7.76	7.75	7.75	7.75	0.0 (0.0%)	28,987
9 Jan 2024	GBX	7.75	7.76	7.75	7.75	7.75	0.0 (0.0%)	30,000
8 Jan 2024	GBX	7.75	8	7.7251	7.75	7.75	0.0 (0.0%)	84,527
5 Jan 2024	GBX	7.75	7.75	7.7251	7.75	7.75	0.0 (0.0%)	5,000
4 Jan 2024	GBX	7.75	8.5	7.55	7.75	7.75	0.0 (0.0%)	1,301
3 Jan 2024	GBX	7.75	8	7.575	7.75	7.75	0.0 (0.0%)	7,981
2 Jan 2024	GBX	7.75	8	7.75	7.75	7.75	0.0 (0.0%)	34,996
29 Dec 2023	GBX	7.75	7.95	7.665	7.75	7.75	0.0 (0.0%)	38,239
28 Dec 2023	GBX	7.75	7.75	7.665	7.75	7.75	0.0 (0.0%)	1,800
27 Dec 2023	GBX	7.75	7.9967	7.5	7.75	7.75	0.0 (0.0%)	996
22 Dec 2023	GBX	7.655	8	7.655	7.75	7.75	+0.1 (+1.31%)	32,446
21 Dec 2023	GBX	7.65	7.986	7.65	7.65	7.65	0.0 (0.0%)	24,924
20 Dec 2023	GBX	7.65	7.95	7.525	7.65	7.65	0.0 (0.0%)	16,600
19 Dec 2023	GBX	7.65	7.65	7.31	7.65	7.65	0.0 (0.0%)	62,706
18 Dec 2023	GBX	7.65	7.65	7.3	7.65	7.65	0.0 (0.0%)	23,882