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
23 Apr 2021	GBX	9	9	8.52	9	9	0.0 (0.0%)	163,681
22 Apr 2021	GBX	9	9	8.52	9	9	0.0 (0.0%)	7,971
21 Apr 2021	GBX	8.75	9	8.52	9	9	+0.25 (+2.86%)	250,500
20 Apr 2021	GBX	8.75	8.75	8.5	8.75	8.75	-0.25 (-2.78%)	236,100
19 Apr 2021	GBX	9	9	8.67	9	9	0.0 (0.0%)	67,278
16 Apr 2021	GBX	9	9	9	9	9	0.0 (0.0%)	33,000
15 Apr 2021	GBX	9	9.1	9	9	9	0.0 (0.0%)	933,000
14 Apr 2021	GBX	9	9.15	8.75	9	9	0.0 (0.0%)	265,726
13 Apr 2021	GBX	9	9.24	8.75	9	9	0.0 (0.0%)	118,726
12 Apr 2021	GBX	9	9.25	9	9	9	0.0 (0.0%)	2,109,879
9 Apr 2021	GBX	9	9.19	8.55	9	9	0.0 (0.0%)	1,321,020
8 Apr 2021	GBX	9	9	8.55	9	9	0.0 (0.0%)	3,712
7 Apr 2021	GBX	9	9.2	8.52	9	9	0.0 (0.0%)	170,157
6 Apr 2021	GBX	9	9.5	8.69	9	9	0.0 (0.0%)	281,492
1 Apr 2021	GBX	9	9	8.68	9	9	0.0 (0.0%)	14,792
31 Mar 2021	GBX	9	9	9	9	9	0.0 (0.0%)	80,000
30 Mar 2021	GBX	8.75	9	8.51	9	9	+0.25 (+2.86%)	179,143
29 Mar 2021	GBX	8.75	9	8.525	8.75	8.75	0.0 (0.0%)	143,507
26 Mar 2021	GBX	8.75	9	8.525	8.75	8.75	0.0 (0.0%)	205,983
25 Mar 2021	GBX	8.5	8.75	8	8.75	8.75	+0.25 (+2.94%)	86,065
24 Mar 2021	GBX	8.75	8.89	8.5	8.5	8.5	-0.25 (-2.86%)	105,996
23 Mar 2021	GBX	8.75	8.9875	8.0177	8.75	8.75	0.0 (0.0%)	216,133
22 Mar 2021	GBX	8.95	8.95	8.55	8.75	8.75	-0.25 (-2.78%)	151,456
19 Mar 2021	GBX	9	9.25	8.522	9	9	0.0 (0.0%)	30,294
18 Mar 2021	GBX	9	9.25	8.522	9	9	0.0 (0.0%)	132,739
17 Mar 2021	GBX	9	9	8.522	9	9	0.0 (0.0%)	40,550
16 Mar 2021	GBX	8.75	9.2692	8.51	9	9	+0.25 (+2.86%)	77,374
15 Mar 2021	GBX	9.25	9.25	8.5	8.75	8.75	-0.75 (-7.89%)	94,862
12 Mar 2021	GBX	9.5	9.5	9.25	9.5	9.5	0.0 (0.0%)	1,114
11 Mar 2021	GBX	9.5	9.5	9.02	9.5	9.5	0.0 (0.0%)	1,000