Market data

Select a section

The Pebble Group

(PEBB)
Sector: Media
47.50p
-0.50p -1.04
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 48.00p 48.00p 47.00p 47.50p 131,186
16/01/2025 45.00p 50.00p 45.00p 45.00p 6,933,365
15/01/2025 45.50p 46.00p 44.00p 45.00p 7,379
14/01/2025 45.50p 45.50p 45.00p 45.50p 4,542
13/01/2025 45.50p 46.00p 45.50p 46.00p 72
10/01/2025 45.50p 46.00p 45.00p 45.50p 160,702
09/01/2025 45.50p 46.00p 45.00p 45.50p 14,953
08/01/2025 45.50p 45.50p 45.50p 45.50p 0
07/01/2025 45.50p 45.50p 45.04p 45.50p 156,277
06/01/2025 45.50p 45.50p 45.00p 45.50p 137,658
03/01/2025 45.50p 46.00p 44.60p 44.60p 180,426
02/01/2025 45.50p 46.00p 45.00p 45.50p 145,406
01/01/2025 45.50p 45.50p 45.49p 45.50p 127,679
31/12/2024 45.50p 45.50p 45.49p 45.50p 127,679
30/12/2024 45.50p 45.50p 45.04p 45.50p 270,311
27/12/2024 45.50p 45.50p 45.00p 45.50p 116,845
26/12/2024 45.50p 45.50p 45.00p 45.50p 5,524
25/12/2024 45.50p 45.50p 45.00p 45.50p 5,524
24/12/2024 45.50p 45.50p 45.00p 45.50p 5,524
23/12/2024 45.50p 45.50p 45.03p 45.50p 111,925
20/12/2024 45.50p 45.50p 45.00p 45.00p 236,406
19/12/2024 45.50p 46.98p 44.00p 45.50p 161,108
18/12/2024 45.00p 45.50p 44.00p 45.50p 178,648
17/12/2024 45.00p 45.13p 44.40p 45.00p 264,383
16/12/2024 45.00p 45.13p 45.00p 45.00p 182,861
13/12/2024 45.00p 45.13p 44.35p 45.00p 324,386
12/12/2024 45.00p 45.15p 45.00p 45.00p 205,376
11/12/2024 45.00p 45.40p 44.20p 45.00p 318,610
10/12/2024 45.00p 45.00p 44.20p 45.00p 6,486
09/12/2024 45.00p 45.00p 44.00p 45.00p 12,365
06/12/2024 45.00p 45.28p 44.10p 45.00p 256,615
05/12/2024 45.00p 46.00p 44.00p 45.00p 137,693
04/12/2024 45.00p 45.00p 43.20p 43.20p 4,844
03/12/2024 44.50p 45.00p 44.20p 45.00p 120,601
02/12/2024 44.50p 46.00p 44.50p 44.50p 11,762
29/11/2024 44.50p 46.00p 43.00p 44.50p 39,348,780
28/11/2024 44.50p 44.50p 43.50p 44.50p 8,592
27/11/2024 44.50p 44.92p 43.56p 44.50p 233,942
26/11/2024 44.50p 44.50p 43.56p 44.50p 17,216
25/11/2024 44.50p 45.00p 43.00p 44.50p 201,326
22/11/2024 43.50p 44.50p 43.40p 43.50p 3,096,781
21/11/2024 43.50p 43.95p 43.25p 43.50p 1,181,815
20/11/2024 46.00p 47.00p 43.03p 43.50p 300,724
19/11/2024 47.00p 47.00p 45.00p 46.00p 8,658
18/11/2024 48.00p 49.00p 45.00p 47.00p 6,164
15/11/2024 48.50p 48.50p 46.00p 48.50p 17,202
14/11/2024 48.50p 48.50p 47.25p 48.50p 7,859
13/11/2024 48.50p 48.50p 48.00p 48.50p 2,516
12/11/2024 49.50p 49.50p 48.00p 48.50p 208,689
11/11/2024 49.50p 49.50p 49.00p 49.50p 35,250
08/11/2024 49.50p 49.50p 49.00p 49.50p 41,949
07/11/2024 49.50p 50.00p 49.00p 49.50p 16,632
06/11/2024 49.50p 49.50p 49.00p 49.50p 13,197
05/11/2024 49.50p 49.50p 49.00p 49.50p 12,139
04/11/2024 49.00p 50.00p 49.00p 49.50p 81,579
01/11/2024 49.00p 50.00p 49.00p 49.00p 12,170
31/10/2024 49.00p 50.00p 49.00p 49.00p 222
30/10/2024 49.00p 50.00p 48.00p 49.00p 257,806
29/10/2024 49.00p 50.00p 48.00p 49.00p 96,316
28/10/2024 50.50p 51.00p 48.00p 49.00p 2,193,085
25/10/2024 50.50p 50.50p 49.00p 50.50p 5,426
24/10/2024 50.50p 51.00p 50.10p 50.50p 11,861
23/10/2024 51.50p 53.00p 50.00p 50.50p 41,482
22/10/2024 52.50p 53.00p 50.10p 51.50p 15,653
21/10/2024 52.50p 53.00p 52.00p 52.50p 16,895
18/10/2024 52.50p 52.50p 52.00p 52.50p 31,896
17/10/2024 52.50p 52.50p 52.00p 52.50p 35,502
16/10/2024 52.50p 53.00p 52.10p 52.50p 6,820
15/10/2024 52.50p 52.50p 52.00p 52.50p 183,919
14/10/2024 52.50p 52.70p 52.00p 52.50p 56,371
11/10/2024 52.50p 52.90p 52.00p 52.50p 195,066
10/10/2024 52.50p 53.00p 51.67p 52.50p 75,938
09/10/2024 52.50p 52.50p 52.00p 52.50p 12,508
08/10/2024 52.50p 52.50p 52.00p 52.50p 26,977
07/10/2024 52.50p 53.00p 52.05p 52.50p 113
04/10/2024 53.50p 54.00p 52.00p 52.50p 24,567
03/10/2024 53.50p 53.50p 52.10p 53.50p 11,185
02/10/2024 54.00p 55.00p 52.00p 53.50p 15,149
01/10/2024 54.00p 54.00p 53.10p 54.00p 4,547
30/09/2024 54.00p 55.00p 53.10p 54.00p 9,022
27/09/2024 54.00p 55.00p 52.25p 55.00p 61,235
26/09/2024 54.00p 55.00p 53.00p 54.00p 411,445
25/09/2024 54.00p 54.00p 53.25p 54.00p 14,140
24/09/2024 55.50p 57.00p 53.90p 54.00p 34,239
23/09/2024 55.50p 55.50p 54.15p 55.50p 16,410
20/09/2024 56.00p 57.00p 54.00p 55.50p 46,429
19/09/2024 56.00p 57.00p 55.00p 56.00p 14,686
18/09/2024 56.00p 56.00p 54.50p 56.00p 7,593
17/09/2024 56.00p 57.00p 55.00p 56.00p 5,926
16/09/2024 56.00p 56.00p 56.00p 56.00p 2,131
13/09/2024 57.00p 57.00p 55.00p 57.00p 28,932
12/09/2024 59.50p 59.50p 56.00p 59.50p 63,375
11/09/2024 59.50p 62.00p 56.00p 59.50p 53,814
10/09/2024 60.00p 60.00p 57.00p 59.50p 128,708
09/09/2024 60.00p 62.00p 58.00p 60.00p 8,513
06/09/2024 59.50p 59.50p 58.00p 59.50p 25,894
05/09/2024 59.50p 61.00p 58.15p 59.50p 28,910
04/09/2024 60.00p 60.00p 58.00p 59.50p 75,983
03/09/2024 60.00p 61.00p 59.00p 60.00p 88,473
02/09/2024 60.00p 60.00p 59.00p 60.00p 289
30/08/2024 60.00p 60.00p 59.00p 60.00p 59,248
29/08/2024 60.00p 61.00p 59.00p 60.00p 40,581
28/08/2024 60.00p 60.00p 58.00p 60.00p 58,030
27/08/2024 60.00p 60.00p 59.00p 60.00p 36,132
26/08/2024 60.00p 62.00p 59.00p 60.00p 88,281
23/08/2024 60.00p 62.00p 59.00p 60.00p 88,281
22/08/2024 60.00p 62.00p 59.00p 60.00p 88,281
21/08/2024 60.00p 60.00p 59.00p 60.00p 14,477
20/08/2024 60.00p 60.00p 59.00p 60.00p 27,160
19/08/2024 59.50p 60.00p 59.00p 58.00p 73,288
16/08/2024 55.50p 58.45p 55.00p 58.00p 4,993,046
15/08/2024 55.50p 56.00p 55.10p 55.50p 133,261
14/08/2024 55.50p 55.70p 55.20p 55.50p 15,474
13/08/2024 56.00p 56.00p 55.42p 55.50p 16,771
12/08/2024 56.00p 57.00p 55.40p 56.00p 263,122
09/08/2024 56.00p 56.48p 55.40p 56.00p 17,380
08/08/2024 56.00p 56.00p 55.00p 56.00p 38,850
07/08/2024 56.00p 57.00p 55.00p 56.00p 24,573
06/08/2024 56.00p 57.00p 55.00p 56.00p 29,226
05/08/2024 56.00p 56.00p 55.00p 56.00p 2,664
02/08/2024 56.00p 57.00p 55.00p 56.00p 12,719
01/08/2024 56.00p 57.00p 55.00p 55.00p 13,669
31/07/2024 56.00p 56.00p 55.03p 56.00p 31,093
30/07/2024 56.00p 56.00p 55.00p 56.00p 33,171
29/07/2024 56.00p 56.00p 55.00p 56.00p 30,860
26/07/2024 56.00p 56.90p 55.03p 56.00p 56,368
25/07/2024 56.00p 56.25p 54.00p 56.00p 23,908
24/07/2024 55.50p 57.00p 54.00p 55.00p 9,274
23/07/2024 57.00p 57.00p 54.20p 55.50p 24,988
22/07/2024 57.00p 58.00p 56.00p 57.00p 34,629
19/07/2024 57.50p 58.00p 56.00p 57.00p 13,861
18/07/2024 57.00p 57.00p 56.00p 57.00p 59,734

Market data

Select a section