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 |
3 Nov 2023 |
GBX |
6 |
6.247 |
6 |
6 |
6 |
0.0 (0.0%)
|
3,938 |
2 Nov 2023 |
GBX |
6 |
6.25 |
5.765 |
6 |
6 |
0.0 (0.0%)
|
79,818 |
1 Nov 2023 |
GBX |
6.0075 |
6.0075 |
5.65 |
6 |
6 |
-0.125 (-2.04%)
|
31,687 |
31 Oct 2023 |
GBX |
6.125 |
6.125 |
6.125 |
6.125 |
6.125 |
0.0 (0.0%)
|
0 |
30 Oct 2023 |
GBX |
6.125 |
6.125 |
5.8 |
6.125 |
6.125 |
-0.25 (-3.92%)
|
48,946 |
27 Oct 2023 |
GBX |
6.125 |
6.375 |
5.55 |
6.375 |
6.375 |
+0.25 (+4.08%)
|
51,783 |
26 Oct 2023 |
GBX |
6.125 |
6.2 |
6 |
6.125 |
6.125 |
0.0 (0.0%)
|
72,725 |
25 Oct 2023 |
GBX |
6.125 |
6.125 |
6.125 |
6.125 |
6.125 |
0.0 (0.0%)
|
0 |
24 Oct 2023 |
GBX |
6.125 |
6.125 |
6.125 |
6.125 |
6.125 |
0.0 (0.0%)
|
0 |
23 Oct 2023 |
GBX |
6.125 |
6.125 |
5.7623 |
6.125 |
6.125 |
0.0 (0.0%)
|
46,000 |
20 Oct 2023 |
GBX |
6.125 |
6.125 |
6.125 |
6.125 |
6.125 |
0.0 (0.0%)
|
0 |
19 Oct 2023 |
GBX |
6.125 |
6.125 |
6.125 |
6.125 |
6.125 |
0.0 (0.0%)
|
0 |
18 Oct 2023 |
GBX |
6.125 |
6.125 |
5.7646 |
6.125 |
6.125 |
-0.125 (-2%)
|
43,135 |
17 Oct 2023 |
GBX |
6.25 |
6.385 |
6.1 |
6.25 |
6.25 |
0.0 (0.0%)
|
50,000 |
16 Oct 2023 |
GBX |
6.25 |
6.25 |
5.8092 |
6.25 |
6.25 |
-0.25 (-3.85%)
|
73,911 |
13 Oct 2023 |
GBX |
6.5 |
6.84 |
5.82 |
6.5 |
6.5 |
0.0 (0.0%)
|
97,135 |
12 Oct 2023 |
GBX |
6.5 |
6.5 |
6.03 |
6.5 |
6.5 |
0.0 (0.0%)
|
5,837 |
11 Oct 2023 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
0 |
10 Oct 2023 |
GBX |
6.5 |
7 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
100 |
9 Oct 2023 |
GBX |
6.5 |
6.85 |
6.0044 |
6.5 |
6.5 |
0.0 (0.0%)
|
146,036 |
6 Oct 2023 |
GBX |
6.5 |
6.993 |
6 |
6.5 |
6.5 |
0.0 (0.0%)
|
50,429 |
5 Oct 2023 |
GBX |
6.5 |
6.5 |
6.5 |
6.5 |
6.5 |
0.0 (0.0%)
|
0 |
4 Oct 2023 |
GBX |
6.5 |
6.735 |
6.5 |
6.5 |
6.5 |
+0.25 (+4%)
|
130,770 |
3 Oct 2023 |
GBX |
6.25 |
6.5 |
6.15 |
6.25 |
6.25 |
0.0 (0.0%)
|
184,963 |
2 Oct 2023 |
GBX |
6.5 |
7 |
5.8 |
6.25 |
6.25 |
-0.25 (-3.85%)
|
241,052 |
29 Sep 2023 |
GBX |
6.375 |
7 |
6.1 |
6.5 |
6.5 |
+0.125 (+1.96%)
|
127,600 |
28 Sep 2023 |
GBX |
6.75 |
7 |
6 |
6.375 |
6.375 |
-0.375 (-5.56%)
|
152,630 |
27 Sep 2023 |
GBX |
7.025 |
7.25 |
6.5 |
6.75 |
6.75 |
-0.275 (-3.91%)
|
98,150 |
26 Sep 2023 |
GBX |
7.025 |
7.15 |
7.025 |
7.025 |
7.025 |
0.0 (0.0%)
|
27,811 |
25 Sep 2023 |
GBX |
7.2225 |
7.2225 |
6.8 |
7.025 |
7.025 |
-0.225 (-3.10%)
|
163,818 |