1. Share Prices

  2. Pebble Beach Systems Group PLC (PEB)

10.50p+0.00 (+0.00%)08 Nov 2024, 12:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pebble Beach Systems Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 7, 202410.50p10.50p10.10p10.50p32,000
Nov 6, 202410.50p11.00p10.10p10.50p2,263
Nov 5, 202410.50p11.00p10.77p10.50p224,659
Nov 4, 202410.50p11.20p10.21p10.50p194,172
Nov 1, 202410.00p11.00p10.00p10.50p238,049
Oct 31, 202410.00p10.00p10.00p10.00p962
Oct 30, 202410.00p10.50p10.35p10.00p36,707
Oct 29, 202410.00p10.50p10.50p10.00p9
Oct 28, 20249.75p10.50p9.50p10.00p195,330
Oct 25, 20249.75p10.00p9.30p9.75p170,564
Oct 23, 20249.75p9.75p9.65p9.75p31,313
Oct 22, 20249.75p9.75p9.60p9.75p33,218
Oct 21, 202410.15p10.00p9.50p9.75p146,295
Oct 16, 202410.15p10.04p9.80p10.15p31,864
Oct 15, 202410.15p10.04p10.04p10.15p19,870
Oct 14, 202410.15p10.04p9.90p10.15p20,870
Oct 11, 202410.15p10.50p9.82p10.15p80,274
Oct 10, 202410.15p10.04p9.80p10.15p31,901
Oct 9, 202410.15p10.04p9.80p10.15p30,852
Oct 8, 202410.15p10.00p9.80p10.15p98,514
Oct 7, 202410.15p10.50p9.80p10.15p36,475
Oct 4, 202410.25p10.04p9.80p10.15p27,830
Oct 3, 202410.25p10.15p10.15p10.25p10,000
Oct 2, 202410.25p10.50p10.50p10.25p9,520
Oct 1, 202410.25p10.50p10.00p10.25p16,019
Sep 30, 202410.25p10.24p10.00p10.25p5,318
Sep 27, 202410.25p10.24p10.00p10.25p18,029
Sep 26, 202410.25p10.50p10.00p10.25p10,250
Sep 25, 202410.25p10.27p10.00p10.25p157,568
Sep 24, 202410.25p10.50p10.00p10.25p65,910
Sep 23, 202410.25p10.13p10.13p10.25p18,500
Sep 20, 202410.25p10.70p10.33p10.25p30,229
Sep 19, 202410.25p10.45p10.13p10.25p46,438
Sep 18, 202410.75p10.81p10.00p10.25p217,200
Sep 17, 202411.00p11.00p10.41p10.75p344,053
Sep 16, 202411.50p12.00p10.50p11.00p334,995
Sep 13, 202411.75p12.20p11.00p12.20p102,933
Sep 12, 202412.25p12.50p11.16p11.75p341,480
Sep 11, 202412.00p14.50p12.00p13.00p2,475,854
Sep 10, 202411.00p10.63p10.50p11.00p70,604
Sep 6, 202411.00p10.51p10.51p11.00p43
Sep 5, 202411.00p11.50p10.50p11.00p2,153
Sep 3, 202411.00p11.35p11.35p11.00p4,250
Sep 2, 202410.75p11.38p10.30p10.30p11,268
Aug 30, 202411.50p12.00p10.50p10.75p47,015
Aug 29, 202411.50p11.94p11.00p11.50p5,268
Aug 28, 202411.50p11.00p11.00p11.50p18,546
Aug 27, 202412.25p12.50p11.00p11.50p96,767
Aug 23, 202412.25p12.00p12.00p12.25p85,432
Aug 22, 202412.25p12.25p12.00p12.25p138,694
12345
Showing 1 to 50 of 244

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC57.8516.07
Wizz Air Holdings PLC1,517.0010.25
International Consolidated Airlines Group S.A.234.507.18
Endeavour Mining PLC1,669.004.25
Lancashire Holdings Limited682.003.49
Intercontinental Hotels Group PLC9,258.002.78

Fallers

CompanyPrice% Chg
Vistry Group PLC738.00-15.51
Mitie Group PLC107.20-10.07
Serco Group PLC160.00-9.81
Mitchells & Butlers PLC233.00-7.72
Burberry Group PLC804.80-7.56
Antofagasta PLC1,689.00-6.61