The Pebble Group

(PEBB)
Sector: Media
48.50p
-1.00p -2.02
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 63.50p 63.50p 62.00p 63.50p 3,940
23/05/2024 63.50p 63.50p 62.00p 63.50p 92,194
22/05/2024 63.50p 63.50p 62.00p 63.50p 63,553
21/05/2024 63.50p 63.50p 63.00p 63.50p 28,426
20/05/2024 63.50p 63.50p 62.25p 63.50p 7,107
17/05/2024 63.50p 63.50p 62.00p 63.50p 21,995
16/05/2024 63.50p 63.73p 62.10p 63.50p 75,728
15/05/2024 62.50p 65.00p 62.00p 63.50p 27,620
14/05/2024 60.50p 62.00p 59.50p 61.50p 462,675
13/05/2024 59.50p 61.48p 59.30p 60.50p 715,556