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 |
15 Dec 2023 |
GBX |
7.65 |
7.75 |
7.65 |
7.65 |
7.65 |
+0.125 (+1.66%)
|
26,328 |
14 Dec 2023 |
GBX |
7.4956 |
7.6 |
7.4956 |
7.525 |
7.525 |
+0.275 (+3.79%)
|
26,289 |
13 Dec 2023 |
GBX |
7.25 |
7.25 |
7 |
7.25 |
7.25 |
0.0 (0.0%)
|
7,212 |
12 Dec 2023 |
GBX |
7 |
7.7 |
6.768 |
7.25 |
7.25 |
+0.25 (+3.57%)
|
158,544 |
11 Dec 2023 |
GBX |
6.975 |
7 |
6.975 |
7 |
7 |
+0.25 (+3.70%)
|
25,014 |
8 Dec 2023 |
GBX |
6.625 |
6.9 |
6.55 |
6.75 |
6.75 |
+0.125 (+1.89%)
|
28,952 |
7 Dec 2023 |
GBX |
6.375 |
6.675 |
6.22 |
6.625 |
6.625 |
+0.25 (+3.92%)
|
20,617 |
6 Dec 2023 |
GBX |
6.375 |
6.375 |
6 |
6.375 |
6.375 |
0.0 (0.0%)
|
29,035 |
5 Dec 2023 |
GBX |
6.375 |
6.375 |
6.375 |
6.375 |
6.375 |
0.0 (0.0%)
|
0 |
4 Dec 2023 |
GBX |
6.375 |
6.75 |
6.375 |
6.375 |
6.375 |
0.0 (0.0%)
|
29,641 |
1 Dec 2023 |
GBX |
6.375 |
6.375 |
6.165 |
6.375 |
6.375 |
0.0 (0.0%)
|
358 |
30 Nov 2023 |
GBX |
6.375 |
6.75 |
6.165 |
6.375 |
6.375 |
0.0 (0.0%)
|
108,644 |
29 Nov 2023 |
GBX |
6.375 |
6.68 |
6 |
6.375 |
6.375 |
0.0 (0.0%)
|
105,145 |
28 Nov 2023 |
GBX |
6.25 |
6.59 |
6.111 |
6.375 |
6.375 |
+0.125 (+2%)
|
20,654 |
27 Nov 2023 |
GBX |
6.25 |
6.25 |
5.96 |
6.25 |
6.25 |
0.0 (0.0%)
|
50,000 |
24 Nov 2023 |
GBX |
6 |
6.5 |
5.5 |
6.25 |
6.25 |
+0.25 (+4.17%)
|
141,461 |
23 Nov 2023 |
GBX |
6 |
6.5 |
6 |
6 |
6 |
0.0 (0.0%)
|
76 |
22 Nov 2023 |
GBX |
6 |
6.4 |
5.5 |
6 |
6 |
0.0 (0.0%)
|
150,571 |
21 Nov 2023 |
GBX |
6 |
6 |
5.6 |
6 |
6 |
0.0 (0.0%)
|
19,487 |
20 Nov 2023 |
GBX |
5.875 |
6.4 |
5.5 |
6 |
6 |
+0.125 (+2.13%)
|
210,024 |
17 Nov 2023 |
GBX |
5.875 |
5.875 |
5.875 |
5.875 |
5.875 |
0.0 (0.0%)
|
50,050 |
16 Nov 2023 |
GBX |
5.875 |
5.875 |
5.5059 |
5.875 |
5.875 |
0.0 (0.0%)
|
275 |
15 Nov 2023 |
GBX |
5.875 |
6.1 |
5.5009 |
5.875 |
5.875 |
0.0 (0.0%)
|
61,095 |
14 Nov 2023 |
GBX |
5.875 |
5.875 |
5.507 |
5.875 |
5.875 |
0.0 (0.0%)
|
86 |
13 Nov 2023 |
GBX |
5.875 |
6.16 |
5.5034 |
5.875 |
5.875 |
0.0 (0.0%)
|
40,779 |
10 Nov 2023 |
GBX |
5.875 |
6.1 |
5.875 |
5.875 |
5.875 |
0.0 (0.0%)
|
50,000 |
9 Nov 2023 |
GBX |
5.875 |
5.875 |
5.5 |
5.875 |
5.875 |
0.0 (0.0%)
|
1,000 |
8 Nov 2023 |
GBX |
5.875 |
5.875 |
5.8 |
5.875 |
5.875 |
-0.125 (-2.08%)
|
50,000 |
7 Nov 2023 |
GBX |
6 |
6 |
6 |
6 |
6 |
0.0 (0.0%)
|
0 |
6 Nov 2023 |
GBX |
6 |
6.13 |
5.7525 |
6 |
6 |
0.0 (0.0%)
|
99,861 |