The Pebble Group
(PEBB)
Sector: Media
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
57.00p
|
57.00p
|
56.10p
|
57.00p
|
4,065
|
|
16/07/2024
|
57.00p
|
57.00p
|
56.00p
|
57.00p
|
6,715
|
|
15/07/2024
|
57.00p
|
57.00p
|
56.00p
|
57.00p
|
6,678
|
|
12/07/2024
|
57.00p
|
57.00p
|
55.50p
|
57.00p
|
3,376
|
|
11/07/2024
|
57.50p
|
57.50p
|
56.02p
|
57.00p
|
14,823
|
|
10/07/2024
|
58.00p
|
60.00p
|
56.00p
|
58.50p
|
56,541
|
|
09/07/2024
|
58.00p
|
58.00p
|
57.25p
|
58.00p
|
2,072
|
|
08/07/2024
|
58.00p
|
58.00p
|
56.04p
|
58.00p
|
8,837
|
|
05/07/2024
|
58.00p
|
58.00p
|
56.00p
|
58.00p
|
46,087
|
|
04/07/2024
|
58.00p
|
60.00p
|
56.00p
|
58.00p
|
20,925
|
|
03/07/2024
|
58.00p
|
58.00p
|
56.04p
|
58.00p
|
6,563
|
|
02/07/2024
|
58.50p
|
58.50p
|
56.00p
|
58.50p
|
24,349
|
|
01/07/2024
|
58.50p
|
58.50p
|
57.10p
|
58.50p
|
30,259
|
|
28/06/2024
|
58.50p
|
60.00p
|
57.60p
|
58.50p
|
139,001
|
|
27/06/2024
|
58.50p
|
59.00p
|
57.50p
|
58.50p
|
9,380
|
|
26/06/2024
|
58.50p
|
58.70p
|
57.00p
|
58.50p
|
76,459
|
|
25/06/2024
|
57.50p
|
58.75p
|
56.75p
|
58.50p
|
14,536
|
|
24/06/2024
|
57.00p
|
58.90p
|
53.00p
|
57.50p
|
2,167,448
|
|
21/06/2024
|
58.00p
|
58.00p
|
54.00p
|
55.50p
|
171,542
|
|
20/06/2024
|
58.00p
|
58.00p
|
57.05p
|
58.00p
|
11,021
|
|
19/06/2024
|
57.50p
|
58.00p
|
56.00p
|
58.00p
|
2,545
|
|
18/06/2024
|
57.50p
|
59.00p
|
57.50p
|
57.50p
|
31,014
|
|
17/06/2024
|
57.50p
|
58.00p
|
56.63p
|
57.50p
|
44,207
|
|
14/06/2024
|
56.50p
|
58.00p
|
56.50p
|
57.50p
|
146,737
|
|
13/06/2024
|
55.50p
|
58.00p
|
55.00p
|
56.50p
|
28,495
|
|
12/06/2024
|
55.00p
|
57.00p
|
54.03p
|
55.50p
|
47,300
|
|
11/06/2024
|
54.00p
|
55.75p
|
54.00p
|
55.00p
|
505,683
|
|
10/06/2024
|
52.50p
|
54.98p
|
52.50p
|
54.00p
|
156,279
|
|
07/06/2024
|
56.00p
|
57.00p
|
53.00p
|
53.00p
|
799,383
|
|
06/06/2024
|
63.50p
|
65.00p
|
56.40p
|
57.00p
|
611,266
|
|
05/06/2024
|
63.50p
|
63.50p
|
62.00p
|
63.50p
|
118,635
|
|
04/06/2024
|
63.50p
|
65.00p
|
62.00p
|
63.50p
|
78,409
|
|
03/06/2024
|
63.50p
|
64.00p
|
62.50p
|
63.50p
|
5,270
|
|
31/05/2024
|
63.50p
|
63.50p
|
62.00p
|
63.50p
|
7,487
|
|
30/05/2024
|
63.50p
|
65.00p
|
62.00p
|
63.50p
|
42,095
|
|
29/05/2024
|
63.50p
|
63.50p
|
62.50p
|
63.50p
|
41,599
|
|
28/05/2024
|
63.50p
|
63.50p
|
62.50p
|
63.50p
|
45,599
|
|
27/05/2024
|
63.50p
|
63.50p
|
62.00p
|
63.50p
|
3,940
|