The Pebble Group (PEBB) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Pebble Group

Date Open High Low Close* Volume
08/02/2024 58.50p 58.50p 55.20p 56.00p 42020
07/02/2024 58.50p 58.50p 56.75p 58.50p 1735
06/02/2024 58.50p 61.00p 56.75p 58.50p 1736
05/02/2024 58.50p 59.00p 57.95p 58.50p 54704
02/02/2024 59.50p 61.00p 56.00p 58.00p 172306
01/02/2024 62.50p 62.50p 58.00p 59.50p 34641
31/01/2024 62.50p 62.50p 61.20p 62.50p 33485
30/01/2024 62.50p 62.50p 61.35p 62.50p 3529
29/01/2024 62.50p 64.00p 61.00p 62.50p 7099
26/01/2024 62.50p 62.50p 61.78p 62.50p 61493
25/01/2024 62.50p 63.70p 61.30p 62.50p 39443
24/01/2024 62.00p 62.50p 60.00p 62.50p 22863
23/01/2024 62.00p 64.00p 60.00p 62.00p 774056
22/01/2024 63.50p 63.50p 59.50p 62.00p 125549
19/01/2024 63.50p 64.00p 60.00p 60.00p 19022
18/01/2024 63.50p 64.00p 63.20p 63.50p 35538
17/01/2024 63.50p 65.00p 63.15p 63.50p 31207
16/01/2024 63.00p 65.00p 63.00p 63.50p 79289
15/01/2024 63.00p 64.00p 63.00p 64.00p 109279
12/01/2024 62.50p 63.90p 62.00p 63.00p 13915
11/01/2024 62.50p 63.50p 61.00p 62.50p 128451
10/01/2024 62.00p 63.86p 61.00p 62.50p 8091
09/01/2024 61.50p 62.00p 61.00p 61.50p 7699
08/01/2024 60.50p 61.95p 60.50p 61.50p 56950
05/01/2024 60.00p 62.00p 60.00p 60.00p 11524
04/01/2024 60.50p 61.50p 56.00p 60.00p 47002
03/01/2024 60.50p 62.00p 59.53p 60.50p 17109
02/01/2024 60.50p 62.00p 59.30p 60.50p 45190
29/12/2023 60.50p 61.33p 59.15p 60.50p 33738
28/12/2023 59.50p 62.00p 59.00p 60.50p 87003
27/12/2023 55.00p 61.00p 53.50p 59.50p 75283
22/12/2023 54.00p 57.00p 52.50p 55.00p 14445
21/12/2023 53.50p 57.00p 52.10p 57.00p 454293
20/12/2023 52.50p 54.50p 51.75p 53.50p 137453
19/12/2023 52.50p 54.00p 51.00p 52.50p 36501732
18/12/2023 52.50p 53.00p 51.75p 52.50p 3968
15/12/2023 53.00p 53.70p 52.48p 53.00p 56763
14/12/2023 53.00p 53.70p 52.00p 53.00p 14060
13/12/2023 52.50p 54.00p 51.75p 53.00p 32940
12/12/2023 53.50p 55.00p 51.75p 52.50p 21307
11/12/2023 53.50p 54.55p 48.60p 53.50p 22303
08/12/2023 54.00p 55.00p 52.00p 53.50p 2540254
07/12/2023 55.00p 56.00p 52.00p 54.00p 65318
06/12/2023 54.50p 56.00p 54.00p 55.00p 195105
05/12/2023 54.50p 54.90p 53.00p 54.50p 19062
04/12/2023 54.50p 54.92p 53.00p 54.50p 63559
01/12/2023 54.50p 56.00p 53.00p 54.50p 1760634
30/11/2023 56.50p 56.95p 53.20p 54.00p 46686
29/11/2023 56.50p 56.50p 51.50p 55.00p 91490
28/11/2023 58.50p 60.00p 56.00p 56.50p 15204
27/11/2023 58.50p 58.50p 57.00p 57.00p 44132
24/11/2023 59.00p 60.00p 55.50p 57.00p 140781
23/11/2023 60.00p 62.00p 55.00p 59.00p 6641282
22/11/2023 72.50p 72.50p 55.00p 58.00p 9577820
21/11/2023 88.00p 90.00p 84.50p 87.50p 106700
20/11/2023 88.00p 88.00p 84.50p 84.50p 21884
17/11/2023 88.00p 88.00p 84.50p 88.00p 738
16/11/2023 88.00p 88.00p 86.00p 88.00p 26455
15/11/2023 88.00p 88.00p 86.04p 88.00p 1607
14/11/2023 88.00p 88.00p 86.50p 88.00p 2878
13/11/2023 88.00p 88.00p 86.00p 88.00p 11300
10/11/2023 88.00p 88.00p 86.04p 88.00p 395
09/11/2023 88.00p 88.00p 86.07p 88.00p 1868
08/11/2023 88.50p 88.50p 85.00p 88.00p 42009
07/11/2023 88.50p 90.00p 87.03p 88.50p 15797
06/11/2023 88.50p 88.50p 87.30p 88.50p 35820
03/11/2023 88.50p 90.00p 87.00p 88.50p 2667
02/11/2023 88.50p 92.00p 87.59p 88.50p 66145
01/11/2023 88.50p 90.00p 87.00p 88.50p 29169
31/10/2023 88.50p 88.65p 87.52p 88.50p 20836
30/10/2023 89.50p 90.05p 87.52p 88.50p 6579
27/10/2023 89.50p 90.40p 87.30p 89.50p 5824
26/10/2023 89.50p 90.40p 88.00p 90.00p 76489
25/10/2023 89.50p 92.00p 87.55p 89.50p 30468
24/10/2023 88.50p 92.00p 87.33p 89.50p 11917
23/10/2023 93.50p 97.00p 87.00p 90.00p 79316
20/10/2023 92.00p 92.00p 90.03p 91.50p 9376
19/10/2023 94.50p 94.50p 88.00p 94.50p 22779
18/10/2023 95.00p 95.00p 92.25p 94.50p 30647
17/10/2023 95.00p 95.00p 93.20p 95.00p 2390
16/10/2023 95.00p 95.00p 93.20p 95.00p 591
13/10/2023 95.00p 96.00p 95.00p 95.00p 0
12/10/2023 95.00p 95.00p 93.00p 95.00p 8353
11/10/2023 95.00p 95.00p 93.48p 95.00p 9897
10/10/2023 95.00p 95.00p 91.00p 95.00p 3588
09/10/2023 95.00p 97.00p 93.71p 95.00p 4243
06/10/2023 95.00p 95.00p 93.70p 95.00p 10611
05/10/2023 95.00p 95.00p 93.48p 95.00p 542
04/10/2023 95.00p 100.00p 93.58p 98.00p 1403813
03/10/2023 95.00p 95.00p 93.58p 95.00p 311024
02/10/2023 95.00p 95.00p 93.58p 95.00p 7621
29/09/2023 95.00p 95.00p 93.55p 95.00p 50460
28/09/2023 95.00p 95.00p 93.50p 95.00p 46437
27/09/2023 95.00p 95.00p 93.30p 95.00p 2718
26/09/2023 95.00p 95.00p 91.00p 95.00p 8177
25/09/2023 95.00p 95.03p 93.08p 95.00p 2401
22/09/2023 95.00p 95.05p 93.10p 95.00p 2337
21/09/2023 95.00p 95.40p 93.10p 95.00p 875
20/09/2023 94.50p 95.40p 93.03p 95.00p 19410
19/09/2023 94.50p 95.00p 92.52p 94.50p 16571
18/09/2023 95.50p 95.50p 92.60p 94.50p 6963
15/09/2023 94.50p 95.50p 92.00p 95.50p 43548
14/09/2023 94.50p 94.50p 92.50p 94.50p 51066
13/09/2023 94.50p 95.50p 93.90p 94.50p 8000
12/09/2023 94.50p 95.80p 94.50p 94.50p 442
11/09/2023 93.50p 95.80p 92.50p 94.00p 43029
08/09/2023 91.00p 95.00p 91.00p 93.50p 20780
07/09/2023 91.00p 94.00p 90.00p 91.00p 445116
06/09/2023 91.00p 91.00p 90.00p 91.00p 124
05/09/2023 89.00p 92.00p 89.00p 91.00p 447590
04/09/2023 88.00p 90.00p 86.50p 88.00p 465
01/09/2023 88.00p 89.52p 88.00p 88.00p 4044
31/08/2023 88.00p 90.00p 88.00p 88.00p 11
30/08/2023 88.00p 88.25p 88.00p 88.00p 12156
29/08/2023 88.00p 88.00p 87.00p 87.00p 5458
25/08/2023 88.00p 88.00p 87.00p 88.00p 852
24/08/2023 87.50p 88.67p 86.67p 88.00p 0
23/08/2023 87.50p 87.50p 86.10p 87.50p 60107
22/08/2023 87.50p 87.50p 86.10p 87.50p 170
21/08/2023 88.00p 88.00p 85.04p 87.50p 18148
18/08/2023 91.00p 92.00p 86.00p 88.00p 62465
17/08/2023 91.00p 91.00p 90.00p 91.00p 6101
16/08/2023 91.00p 91.33p 91.00p 91.00p 0
15/08/2023 91.00p 92.00p 90.00p 91.00p 569
14/08/2023 91.00p 91.00p 90.00p 91.00p 3366
11/08/2023 91.00p 91.00p 90.00p 91.00p 6145
10/08/2023 91.00p 91.00p 90.00p 91.00p 80205
09/08/2023 91.00p 91.00p 90.60p 91.00p 40
08/08/2023 91.00p 91.00p 90.50p 91.00p 77
07/08/2023 91.00p 91.00p 90.50p 91.00p 3017
04/08/2023 91.00p 91.00p 90.50p 91.00p 2496
03/08/2023 91.50p 91.72p 90.00p 90.00p 18585
02/08/2023 92.00p 92.19p 90.50p 91.50p 44740
01/08/2023 92.00p 93.00p 91.00p 92.00p 16031
31/07/2023 92.00p 92.78p 92.00p 92.00p 1633
28/07/2023 92.50p 94.00p 91.15p 92.00p 17863
27/07/2023 89.00p 93.00p 89.00p 92.50p 56652
26/07/2023 87.50p 90.00p 87.50p 88.00p 615984
25/07/2023 87.00p 89.00p 86.00p 87.00p 1209086
24/07/2023 83.50p 84.00p 83.05p 83.50p 22446
21/07/2023 83.50p 83.50p 83.25p 83.50p 163029
20/07/2023 83.50p 83.90p 83.38p 83.50p 217543
19/07/2023 83.50p 83.95p 83.05p 83.50p 72877
18/07/2023 84.50p 85.39p 83.28p 83.50p 1810205
17/07/2023 85.00p 85.40p 83.25p 84.50p 7230
14/07/2023 86.00p 86.00p 85.00p 85.00p 34611
13/07/2023 87.50p 87.50p 85.10p 86.00p 28873
12/07/2023 90.50p 90.50p 85.25p 87.50p 925812
11/07/2023 91.00p 92.00p 89.07p 90.50p 12811
10/07/2023 91.50p 92.91p 90.00p 91.50p 1356383
07/07/2023 91.50p 91.90p 90.05p 91.50p 251
06/07/2023 91.50p 91.50p 90.50p 91.50p 29094
05/07/2023 91.50p 92.00p 90.03p 91.50p 25203
04/07/2023 91.50p 92.00p 90.03p 91.50p 25324
03/07/2023 93.00p 94.00p 90.03p 91.50p 7432
30/06/2023 93.00p 93.00p 92.02p 93.00p 13772
29/06/2023 93.00p 93.00p 92.60p 93.00p 5995
28/06/2023 93.00p 93.00p 92.72p 93.00p 1905
27/06/2023 93.00p 94.00p 92.02p 93.00p 3773
26/06/2023 93.00p 93.00p 92.02p 93.00p 17
23/06/2023 93.00p 93.00p 92.02p 93.00p 4241
22/06/2023 93.00p 93.00p 92.00p 93.00p 14908
21/06/2023 93.00p 93.00p 92.02p 93.00p 99308
20/06/2023 93.00p 93.00p 92.02p 93.00p 1903
19/06/2023 93.50p 93.50p 92.02p 93.00p 7715
16/06/2023 93.50p 93.50p 93.50p 93.50p 0
15/06/2023 93.50p 93.50p 93.50p 93.50p 0
14/06/2023 93.50p 93.50p 93.00p 93.50p 16003
13/06/2023 93.50p 93.50p 93.00p 93.50p 3177
12/06/2023 93.50p 93.50p 93.00p 93.50p 12355
09/06/2023 93.50p 93.50p 93.01p 93.50p 11752
08/06/2023 93.50p 94.00p 93.01p 93.50p 31
07/06/2023 94.00p 94.00p 93.01p 93.50p 18
06/06/2023 94.50p 94.90p 93.10p 94.00p 7647
05/06/2023 94.50p 95.00p 93.73p 94.50p 810
02/06/2023 94.50p 95.45p 93.73p 94.50p 3987
01/06/2023 95.00p 95.45p 93.15p 94.50p 809878
31/05/2023 95.50p 96.00p 95.00p 95.00p 379856
30/05/2023 101.50p 101.50p 95.00p 96.00p 6394536
26/05/2023 102.50p 102.50p 100.20p 102.50p 21664
25/05/2023 102.50p 102.50p 100.60p 102.50p 3593
24/05/2023 102.50p 102.94p 100.20p 102.50p 13123
23/05/2023 102.50p 105.00p 100.90p 102.50p 32041
22/05/2023 100.50p 102.00p 99.23p 100.50p 335104
19/05/2023 100.50p 100.50p 99.17p 100.50p 278
18/05/2023 100.50p 100.50p 99.15p 100.50p 6017
17/05/2023 100.50p 100.50p 99.00p 100.50p 5122
16/05/2023 100.50p 100.98p 99.56p 100.50p 32759
15/05/2023 100.50p 101.00p 99.15p 100.50p 507
12/05/2023 100.50p 101.00p 100.50p 100.50p 3412
11/05/2023 103.00p 103.00p 99.15p 100.50p 612686
10/05/2023 103.50p 104.50p 101.10p 103.00p 303519
09/05/2023 105.00p 105.00p 105.00p 105.00p 3603
05/05/2023 106.00p 106.00p 104.00p 106.00p 11746
04/05/2023 106.00p 108.00p 104.00p 106.00p 134521
03/05/2023 107.50p 107.50p 105.00p 106.00p 4696
02/05/2023 107.50p 107.74p 105.00p 107.50p 3358
28/04/2023 107.50p 107.50p 105.00p 107.50p 558
27/04/2023 109.00p 109.00p 105.00p 107.50p 8982
26/04/2023 109.00p 110.00p 108.00p 109.00p 1533

*Close Price adjusted for both dividends and splits