Shares Magazine
7.25p+0.00 (+0.00%)02 May 2025, 10:21
Pebble Beach Systems Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 7.25p | 7.50p | 7.40p | 7.25p | 39,424 |
| May 1, 2025 | 7.50p | 8.15p | 7.00p | 7.25p | 204,352 |
| Apr 30, 2025 | 7.50p | 8.00p | 7.00p | 7.50p | 115,264 |
| Apr 29, 2025 | 7.50p | 7.25p | 7.25p | 7.50p | 4,000 |
| Apr 28, 2025 | 7.25p | 7.87p | 7.87p | 7.50p | 6,257 |
| Apr 25, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 50,000 |
| Apr 24, 2025 | 6.88p | 7.50p | 6.60p | 7.25p | 216,768 |
| Apr 23, 2025 | 6.00p | 7.00p | 5.83p | 6.75p | 573,820 |
| Apr 22, 2025 | 6.00p | 6.24p | 5.50p | 6.00p | 19,450 |
| Apr 17, 2025 | 6.00p | 6.50p | 5.83p | 6.00p | 24,973 |
| Apr 16, 2025 | 6.00p | 6.50p | 6.18p | 6.00p | 41,384 |
| Apr 15, 2025 | 6.00p | 6.00p | 5.55p | 6.00p | 87,930 |
| Apr 14, 2025 | 6.00p | 5.83p | 5.83p | 6.00p | 10,000 |
| Apr 10, 2025 | 6.00p | 6.50p | 5.50p | 6.00p | 30,003 |
| Apr 8, 2025 | 6.25p | 6.30p | 5.75p | 6.00p | 113,168 |
| Apr 7, 2025 | 6.25p | 6.10p | 6.00p | 6.25p | 77,247 |
| Apr 4, 2025 | 6.25p | 6.33p | 6.00p | 6.25p | 32,000 |
| Apr 3, 2025 | 6.25p | 6.50p | 6.00p | 6.25p | 4,052 |
| Apr 2, 2025 | 6.25p | 6.50p | 6.11p | 6.25p | 27,692 |
| Apr 1, 2025 | 6.25p | 6.00p | 6.00p | 6.25p | 4,200 |
| Mar 31, 2025 | 6.35p | 6.25p | 6.20p | 6.25p | 13,911 |
| Mar 27, 2025 | 6.35p | 6.37p | 6.21p | 6.35p | 179,002 |
| Mar 26, 2025 | 6.35p | 6.39p | 6.22p | 6.35p | 176,860 |
| Mar 25, 2025 | 6.35p | 6.26p | 6.20p | 6.35p | 1,024 |
| Mar 21, 2025 | 6.35p | 6.50p | 6.20p | 6.35p | 40,456 |
| Mar 20, 2025 | 6.35p | 6.39p | 6.23p | 6.35p | 146,958 |
| Mar 19, 2025 | 6.35p | 6.35p | 6.35p | 6.35p | 75,000 |
| Mar 18, 2025 | 6.60p | 6.50p | 6.20p | 6.35p | 174,496 |
| Mar 17, 2025 | 6.70p | 7.25p | 6.35p | 6.60p | 67,993 |
| Mar 14, 2025 | 6.70p | 7.00p | 6.85p | 6.70p | 47,032 |
| Mar 11, 2025 | 6.70p | 6.94p | 6.20p | 6.70p | 46,106 |
| Mar 10, 2025 | 6.70p | 6.98p | 6.50p | 6.70p | 11,860 |
| Mar 7, 2025 | 6.70p | 6.70p | 6.40p | 6.70p | 23,416 |
| Mar 6, 2025 | 7.25p | 7.00p | 6.15p | 6.50p | 656,359 |
| Mar 5, 2025 | 7.25p | 7.34p | 7.00p | 7.25p | 90,000 |
| Mar 4, 2025 | 7.75p | 7.50p | 7.10p | 7.25p | 85,517 |
| Mar 3, 2025 | 7.75p | 7.90p | 7.50p | 7.75p | 38,013 |
| Feb 27, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 5,582 |
| Feb 26, 2025 | 7.75p | 7.82p | 7.35p | 7.35p | 8,025 |
| Feb 25, 2025 | 7.75p | 7.51p | 7.50p | 7.75p | 3,546 |
| Feb 24, 2025 | 7.75p | 7.51p | 7.50p | 7.75p | 52,201 |
| Feb 21, 2025 | 7.75p | 7.50p | 7.50p | 7.75p | 7 |
| Feb 20, 2025 | 7.75p | 7.51p | 7.50p | 7.75p | 25,507 |
| Feb 18, 2025 | 7.75p | 7.50p | 7.50p | 7.75p | 2,466 |
| Feb 17, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 140,082 |
| Feb 14, 2025 | 7.75p | 7.50p | 7.50p | 7.75p | 2,000 |
| Feb 13, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 108,989 |
| Feb 12, 2025 | 7.75p | 7.97p | 7.61p | 7.75p | 137,614 |
| Feb 11, 2025 | 8.50p | 9.00p | 7.60p | 7.60p | 300,920 |
| Feb 10, 2025 | 8.50p | 8.61p | 8.00p | 8.50p | 175,014 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.