Market data

Select a section

The Pebble Group

(PEBB)
Sector: Media
38.00p
-0.50p -1.30
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 38.50p 38.65p 38.25p 38.50p 37,899
02/04/2025 38.50p 38.65p 38.31p 38.50p 948,450
01/04/2025 38.50p 38.99p 38.03p 38.50p 215,309
31/03/2025 38.50p 38.50p 38.03p 38.50p 4,540
28/03/2025 38.50p 38.70p 37.20p 38.50p 11,739
27/03/2025 38.50p 38.50p 38.00p 38.50p 43,341
26/03/2025 39.50p 39.50p 38.10p 38.50p 28,547
25/03/2025 40.00p 40.40p 39.00p 39.50p 83,444
24/03/2025 40.00p 40.75p 38.20p 40.00p 34,841
21/03/2025 40.00p 40.00p 39.05p 40.00p 112,928
20/03/2025 41.50p 41.50p 39.00p 40.00p 131,456
19/03/2025 41.50p 43.00p 39.10p 40.00p 401,239
18/03/2025 41.50p 43.00p 39.25p 40.00p 646,363
17/03/2025 41.00p 42.00p 40.00p 42.00p 152,116
14/03/2025 43.00p 43.00p 40.15p 41.00p 172,662
13/03/2025 43.00p 44.00p 42.10p 43.00p 99,265
12/03/2025 43.00p 43.19p 42.10p 43.00p 111,034
11/03/2025 43.50p 44.00p 42.00p 43.00p 145,626
10/03/2025 43.50p 43.50p 43.00p 43.50p 172,442
07/03/2025 43.50p 43.63p 43.00p 43.50p 225,513
06/03/2025 43.50p 43.50p 43.00p 43.50p 28
05/03/2025 43.50p 43.50p 43.00p 43.50p 37,200
04/03/2025 43.50p 43.69p 43.00p 43.50p 6,156
03/03/2025 43.50p 43.75p 43.15p 43.50p 2,316
28/02/2025 43.50p 43.80p 43.05p 43.50p 16,307
27/02/2025 43.50p 43.90p 43.00p 43.50p 59,418
26/02/2025 45.00p 45.00p 43.00p 44.00p 287,735
25/02/2025 44.50p 44.50p 44.00p 44.50p 110,381
24/02/2025 45.50p 45.50p 44.00p 44.50p 411,475
21/02/2025 45.50p 46.00p 44.75p 46.00p 159,174
20/02/2025 45.50p 46.00p 45.04p 45.50p 358,599
19/02/2025 45.50p 46.00p 45.00p 45.50p 249,844
18/02/2025 45.50p 46.00p 45.50p 46.00p 75,012
17/02/2025 45.50p 45.65p 45.00p 45.50p 92,869
14/02/2025 45.50p 46.00p 45.50p 45.50p 6,401
13/02/2025 45.50p 46.00p 45.50p 45.50p 125,775
12/02/2025 45.50p 45.50p 45.50p 45.50p 4,091
11/02/2025 45.50p 45.50p 45.50p 45.50p 1,393
10/02/2025 45.50p 46.00p 45.25p 45.50p 1,263,230
07/02/2025 45.50p 46.00p 45.00p 45.50p 392,363
06/02/2025 45.50p 46.00p 45.20p 45.50p 331,668
05/02/2025 45.50p 45.72p 45.05p 45.50p 16,579
04/02/2025 45.50p 45.50p 45.00p 45.50p 35,459
03/02/2025 45.50p 45.50p 45.05p 45.50p 20,268
31/01/2025 45.50p 45.74p 45.00p 45.50p 70,034
30/01/2025 45.50p 45.78p 44.20p 45.60p 24,426
29/01/2025 45.50p 45.85p 45.25p 45.60p 59,342
28/01/2025 45.50p 45.95p 45.15p 45.50p 14,595
27/01/2025 47.50p 47.50p 45.50p 45.50p 318,721
24/01/2025 47.50p 47.50p 47.00p 47.50p 221,945
23/01/2025 47.50p 48.00p 47.05p 47.50p 87,587
22/01/2025 47.50p 47.50p 47.00p 47.50p 199,456
21/01/2025 48.00p 48.00p 47.00p 47.50p 248,605
20/01/2025 47.50p 48.00p 46.13p 47.50p 182,376
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

Market data

Select a section