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 Aug 2023	GBX	7.125	7.38	6.6	7.125	7.125	-0.125 (-1.72%)	120,317
22 Aug 2023	GBX	7.25	7.44	7.25	7.25	7.25	+0.25 (+3.57%)	10,000
21 Aug 2023	GBX	7	7	6.855	7	7	0.0 (0.0%)	4,681
18 Aug 2023	GBX	7	7.5	7	7	7	0.0 (0.0%)	15,000
17 Aug 2023	GBX	7	7	6.811	7	7	0.0 (0.0%)	15,000
16 Aug 2023	GBX	7	7.4	6.6	7	7	0.0 (0.0%)	55,000
15 Aug 2023	GBX	7	7	7	7	7	0.0 (0.0%)	0
14 Aug 2023	GBX	6.75	7.345	6.75	7	7	+0.25 (+3.70%)	187,000
11 Aug 2023	GBX	7	7	6.5	6.75	6.75	-0.25 (-3.57%)	114,944
10 Aug 2023	GBX	7	7	7	7	7	0.0 (0.0%)	0
9 Aug 2023	GBX	7	7.47	6.5	7	7	0.0 (0.0%)	71,027
8 Aug 2023	GBX	7	7.35	6.51	7	7	0.0 (0.0%)	172,800
7 Aug 2023	GBX	7	7	7	7	7	-0.125 (-1.75%)	20,000
4 Aug 2023	GBX	7.125	7.125	6.75	7.125	7.125	0.0 (0.0%)	24,178
3 Aug 2023	GBX	7.125	7.125	7.125	7.125	7.125	0.0 (0.0%)	50,805
2 Aug 2023	GBX	7.125	7.125	7.125	7.125	7.125	0.0 (0.0%)	62,720
1 Aug 2023	GBX	7.125	7.5	6.929	7.125	7.125	0.0 (0.0%)	40,767
31 Jul 2023	GBX	7.125	7.5	6.929	7.125	7.125	0.0 (0.0%)	9,945
28 Jul 2023	GBX	7.125	7.125	7.125	7.125	7.125	0.0 (0.0%)	0
27 Jul 2023	GBX	7.125	7.25	6.775	7.125	7.125	0.0 (0.0%)	246,647
26 Jul 2023	GBX	7.25	7.45	7.1	7.125	7.125	-0.125 (-1.72%)	90,141
25 Jul 2023	GBX	7.125	7.65	6.8625	7.25	7.25	+0.125 (+1.75%)	14,814
24 Jul 2023	GBX	7.25	7.5	6.75	7.125	7.125	-0.125 (-1.72%)	208,322
21 Jul 2023	GBX	7	7.72	7	7.25	7.25	+0.625 (+9.43%)	147,568
20 Jul 2023	GBX	6.625	6.77	6.625	6.625	6.625	0.0 (0.0%)	2,264
19 Jul 2023	GBX	6.25	7	6.2	6.625	6.625	+0.375 (+6%)	272,140
18 Jul 2023	GBX	6.25	6.25	6.03	6.25	6.25	0.0 (0.0%)	7,042
17 Jul 2023	GBX	6.5	6.5	5.91	6.25	6.25	-0.25 (-3.85%)	184,932
14 Jul 2023	GBX	6.5	6.699	6.05	6.5	6.5	0.0 (0.0%)	50,295
13 Jul 2023	GBX	6.5	6.5	6.5	6.5	6.5	0.0 (0.0%)	0