- Share Prices
The Pebble Group PLC (PEBB)
52.50p+0.00 (+0.00%)07 Oct 2024, 14:12
The Pebble Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 29, 2024 | 56.00p | 56.00p | 55.00p | 56.00p | 30,860 |
Jul 26, 2024 | 56.00p | 56.90p | 55.02p | 56.00p | 56,368 |
Jul 25, 2024 | 56.00p | 56.25p | 54.00p | 56.00p | 23,908 |
Jul 24, 2024 | 55.50p | 57.00p | 54.00p | 55.00p | 9,274 |
Jul 23, 2024 | 57.00p | 56.27p | 54.20p | 55.50p | 24,988 |
Jul 22, 2024 | 57.00p | 58.00p | 56.00p | 57.00p | 34,629 |
Jul 19, 2024 | 57.50p | 58.00p | 56.00p | 57.00p | 13,861 |
Jul 18, 2024 | 57.00p | 56.44p | 56.00p | 57.00p | 59,734 |
Jul 17, 2024 | 57.00p | 56.73p | 56.10p | 57.00p | 4,065 |
Jul 16, 2024 | 57.00p | 56.73p | 56.00p | 57.00p | 6,715 |
Jul 15, 2024 | 57.00p | 57.00p | 56.00p | 57.00p | 6,678 |
Jul 12, 2024 | 57.00p | 56.95p | 55.50p | 57.00p | 3,376 |
Jul 11, 2024 | 57.50p | 57.20p | 56.02p | 57.00p | 14,823 |
Jul 10, 2024 | 58.00p | 60.00p | 56.00p | 58.50p | 56,541 |
Jul 9, 2024 | 58.00p | 57.25p | 57.25p | 58.00p | 2,072 |
Jul 8, 2024 | 58.00p | 57.40p | 56.04p | 58.00p | 8,837 |
Jul 5, 2024 | 58.00p | 57.50p | 56.00p | 58.00p | 46,087 |
Jul 4, 2024 | 58.00p | 60.00p | 56.00p | 58.00p | 20,925 |
Jul 3, 2024 | 58.00p | 57.92p | 56.04p | 58.00p | 6,563 |
Jul 2, 2024 | 58.50p | 58.00p | 56.00p | 58.50p | 24,349 |
Jul 1, 2024 | 58.50p | 58.35p | 57.10p | 58.50p | 30,259 |
Jun 28, 2024 | 58.50p | 60.00p | 57.60p | 58.50p | 139,001 |
Jun 27, 2024 | 58.50p | 59.00p | 57.50p | 58.50p | 9,380 |
Jun 26, 2024 | 58.50p | 58.70p | 57.00p | 58.50p | 76,459 |
Jun 25, 2024 | 57.50p | 58.75p | 56.75p | 58.50p | 14,536 |
Jun 24, 2024 | 57.00p | 58.90p | 53.00p | 57.50p | 2,167,448 |
Jun 21, 2024 | 58.00p | 57.00p | 54.00p | 55.50p | 327,618 |
Jun 20, 2024 | 58.00p | 57.06p | 57.05p | 58.00p | 11,021 |
Jun 19, 2024 | 57.50p | 58.00p | 56.00p | 58.00p | 2,545 |
Jun 18, 2024 | 57.50p | 59.00p | 57.95p | 57.50p | 31,014 |
Jun 17, 2024 | 57.50p | 58.00p | 56.63p | 57.50p | 44,207 |
Jun 14, 2024 | 56.50p | 58.00p | 53.00p | 57.50p | 196,737 |
Jun 13, 2024 | 55.50p | 58.00p | 55.00p | 56.50p | 28,495 |
Jun 12, 2024 | 55.00p | 57.00p | 54.02p | 55.50p | 47,300 |
Jun 11, 2024 | 54.00p | 55.75p | 54.00p | 55.00p | 505,683 |
Jun 10, 2024 | 52.50p | 54.98p | 53.00p | 54.00p | 156,279 |
Jun 7, 2024 | 56.00p | 57.00p | 53.00p | 53.00p | 799,383 |
Jun 6, 2024 | 63.50p | 65.00p | 56.40p | 57.00p | 661,266 |
Jun 5, 2024 | 63.50p | 62.50p | 62.00p | 63.50p | 118,635 |
Jun 4, 2024 | 63.50p | 65.00p | 62.00p | 63.50p | 78,409 |
Jun 3, 2024 | 63.50p | 64.00p | 62.50p | 63.50p | 5,270 |
May 31, 2024 | 63.50p | 63.00p | 62.00p | 63.50p | 7,487 |
May 30, 2024 | 63.50p | 65.00p | 62.00p | 63.50p | 42,095 |
May 29, 2024 | 63.50p | 62.90p | 62.50p | 63.50p | 41,599 |
May 28, 2024 | 63.50p | 62.90p | 62.50p | 63.50p | 45,599 |
May 24, 2024 | 63.50p | 63.10p | 62.00p | 63.50p | 3,940 |
May 23, 2024 | 63.50p | 63.50p | 62.00p | 63.50p | 92,194 |
May 22, 2024 | 63.50p | 63.15p | 62.00p | 63.50p | 63,553 |
May 21, 2024 | 63.50p | 63.16p | 63.00p | 63.50p | 28,426 |
May 20, 2024 | 63.50p | 63.20p | 62.25p | 63.50p | 7,107 |