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 |
| 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 |
| 22 Sep 2023 |
GBX |
7.25 |
7.5 |
7.05 |
7.25 |
7.25 |
0.0 (0.0%)
|
38,977 |
| 21 Sep 2023 |
GBX |
7.25 |
7.25 |
7.0075 |
7.25 |
7.25 |
-0.125 (-1.69%)
|
51,609 |
| 20 Sep 2023 |
GBX |
7.375 |
7.375 |
7.1 |
7.375 |
7.375 |
-0.125 (-1.67%)
|
40,000 |
| 19 Sep 2023 |
GBX |
7.445 |
8 |
7.445 |
7.5 |
7.5 |
+0.25 (+3.45%)
|
52,507 |
| 18 Sep 2023 |
GBX |
7.25 |
7.32 |
7.005 |
7.25 |
7.25 |
0.0 (0.0%)
|
69,192 |
| 15 Sep 2023 |
GBX |
7.4875 |
7.4875 |
7 |
7.25 |
7.25 |
-0.25 (-3.33%)
|
151,385 |
| 14 Sep 2023 |
GBX |
7.5 |
7.5 |
7.5 |
7.5 |
7.5 |
0.0 (0.0%)
|
0 |
| 13 Sep 2023 |
GBX |
7.5 |
7.5 |
7.1088 |
7.5 |
7.5 |
-0.125 (-1.64%)
|
40,116 |
| 12 Sep 2023 |
GBX |
7.625 |
7.625 |
7.625 |
7.625 |
7.625 |
0.0 (0.0%)
|
0 |
| 11 Sep 2023 |
GBX |
7.87 |
7.87 |
7.4838 |
7.625 |
7.625 |
-0.375 (-4.69%)
|
103,500 |
| 8 Sep 2023 |
GBX |
8.125 |
8.235 |
7.5569 |
8 |
8 |
-0.125 (-1.54%)
|
129,128 |
| 7 Sep 2023 |
GBX |
8.125 |
8.125 |
8.125 |
8.125 |
8.125 |
0.0 (0.0%)
|
0 |
| 6 Sep 2023 |
GBX |
8 |
8.245 |
7.715 |
8.125 |
8.125 |
+0.125 (+1.56%)
|
81,910 |
| 5 Sep 2023 |
GBX |
8.125 |
8.2 |
7.7177 |
8 |
8 |
-0.125 (-1.54%)
|
50,000 |
| 4 Sep 2023 |
GBX |
7.825 |
8.45 |
7.825 |
8.125 |
8.125 |
+0.375 (+4.84%)
|
139,320 |
| 1 Sep 2023 |
GBX |
7.75 |
8 |
7.75 |
7.75 |
7.75 |
0.0 (0.0%)
|
2,663 |
| 31 Aug 2023 |
GBX |
7.75 |
7.75 |
7.75 |
7.75 |
7.75 |
+0.5 (+6.90%)
|
356,206 |
| 30 Aug 2023 |
GBX |
7.25 |
7.25 |
7.25 |
7.25 |
7.25 |
0.0 (0.0%)
|
27,450 |
| 29 Aug 2023 |
GBX |
7.25 |
7.35 |
7 |
7.25 |
7.25 |
0.0 (0.0%)
|
203,641 |
| 25 Aug 2023 |
GBX |
7.25 |
7.4125 |
7 |
7.25 |
7.25 |
0.0 (0.0%)
|
314,500 |
| 24 Aug 2023 |
GBX |
7.125 |
7.45 |
7 |
7.25 |
7.25 |
+0.125 (+1.75%)
|
259,145 |
