Select a section

SEARCH

The Pebble Group

(PEBB)

Sector: Media

43.00p

-0.80p -1.83

Last updated: 16:35:08

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
04/06/2025	41.50p	43.80p	41.00p	43.80p	202,961
03/06/2025	45.50p	46.00p	41.25p	43.00p	506,516
02/06/2025	40.50p	46.00p	40.00p	44.00p	1,623,731
30/05/2025	37.50p	42.00p	36.00p	41.00p	961,088
29/05/2025	33.50p	39.00p	33.38p	38.60p	30,010,023
28/05/2025	33.50p	34.00p	33.00p	34.00p	1,003,130
27/05/2025	33.50p	34.00p	33.00p	34.00p	349,442
26/05/2025	33.50p	34.00p	33.35p	34.00p	391,232
23/05/2025	33.50p	34.00p	33.35p	34.00p	391,232
22/05/2025	33.50p	34.00p	33.00p	34.00p	59,941
21/05/2025	33.50p	34.00p	33.33p	34.00p	350,012
20/05/2025	33.50p	34.00p	33.38p	34.00p	258,551
19/05/2025	33.50p	34.00p	33.31p	34.00p	111,286
16/05/2025	33.50p	34.20p	33.00p	34.00p	78,506
15/05/2025	35.00p	35.00p	33.10p	34.00p	459,939
14/05/2025	35.50p	36.00p	35.00p	36.00p	718,168
13/05/2025	35.50p	35.55p	35.00p	35.50p	661,283
12/05/2025	35.50p	36.00p	35.00p	35.50p	1,111,572
09/05/2025	35.50p	36.80p	35.40p	35.50p	631,465
08/05/2025	35.50p	36.00p	35.06p	35.50p	287,982
07/05/2025	35.50p	36.00p	35.00p	35.50p	83,771
06/05/2025	35.50p	36.00p	35.10p	35.50p	525,997
05/05/2025	35.50p	36.00p	35.05p	35.50p	258,493
02/05/2025	35.50p	36.00p	35.05p	35.50p	258,493
01/05/2025	35.50p	36.80p	35.00p	35.50p	120,900
30/04/2025	35.50p	36.00p	35.00p	35.50p	473,988
29/04/2025	35.50p	36.00p	35.13p	36.00p	357,879
28/04/2025	35.50p	35.50p	35.15p	35.50p	31,727
25/04/2025	35.50p	36.00p	35.05p	35.50p	288,357
24/04/2025	35.50p	36.00p	35.00p	35.50p	460,870
23/04/2025	35.50p	36.00p	35.00p	35.50p	144,947
22/04/2025	36.50p	36.50p	34.40p	36.00p	260,904
21/04/2025	36.50p	37.00p	36.00p	37.00p	15,282
18/04/2025	36.50p	37.00p	36.00p	37.00p	15,282
17/04/2025	36.50p	37.00p	36.00p	37.00p	15,282
16/04/2025	36.50p	37.00p	36.00p	36.50p	286,138
15/04/2025	36.50p	37.00p	36.00p	36.50p	164,508
14/04/2025	36.50p	37.00p	36.05p	36.50p	92,896
11/04/2025	36.50p	37.00p	36.00p	36.50p	326,532
10/04/2025	36.50p	37.00p	36.50p	36.50p	108,860
09/04/2025	36.50p	37.00p	36.20p	36.50p	112,363
08/04/2025	37.00p	38.00p	36.00p	37.00p	124,460
07/04/2025	38.00p	39.00p	36.25p	37.00p	5,368,467
04/04/2025	38.50p	38.50p	38.00p	38.00p	161,404
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