The Pebble Group (PEBB) Share Price

Media Sector

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

Date Open High Low Close* Volume
20/03/2020 90.00p 90.00p 85.20p 90.00p 11886
19/03/2020 97.50p 97.50p 90.00p 90.00p 21200
18/03/2020 101.50p 101.50p 91.00p 97.50p 5860
17/03/2020 112.50p 112.50p 102.00p 105.00p 7749
16/03/2020 119.00p 119.00p 110.00p 112.50p 18922
13/03/2020 120.00p 121.50p 116.00p 120.00p 89124
12/03/2020 130.00p 130.00p 120.00p 120.00p 20900
11/03/2020 134.00p 134.00p 130.00p 132.50p 3000
10/03/2020 134.00p 134.00p 130.00p 134.00p 4531
09/03/2020 137.50p 137.50p 132.00p 134.00p 508256
06/03/2020 146.00p 146.00p 139.00p 139.00p 2840
05/03/2020 148.50p 149.00p 145.00p 146.50p 14513
04/03/2020 148.50p 148.50p 145.00p 148.50p 2928
03/03/2020 151.00p 151.00p 145.00p 148.50p 5500
02/03/2020 151.00p 153.00p 147.00p 151.00p 9638
28/02/2020 156.00p 156.00p 147.00p 151.00p 22724
27/02/2020 156.00p 158.75p 153.00p 156.00p 9336
26/02/2020 156.50p 156.50p 153.00p 156.50p 5615
25/02/2020 156.50p 159.00p 156.50p 156.50p 6921827
24/02/2020 156.50p 156.50p 155.00p 156.50p 637123
21/02/2020 156.50p 156.50p 153.00p 156.50p 6071
20/02/2020 156.50p 159.00p 156.50p 156.50p 1200
19/02/2020 156.50p 156.50p 153.00p 156.50p 2832
18/02/2020 156.50p 158.00p 156.50p 156.50p 534132
17/02/2020 155.00p 157.00p 154.96p 156.50p 13749
14/02/2020 155.00p 156.92p 154.25p 155.00p 3571
13/02/2020 155.00p 155.00p 154.25p 155.00p 17666
12/02/2020 155.00p 157.00p 153.00p 155.00p 256911
11/02/2020 155.00p 155.00p 154.12p 155.00p 200
10/02/2020 155.00p 155.00p 153.00p 155.00p 2765
07/02/2020 155.00p 156.92p 153.00p 155.00p 12271
06/02/2020 155.00p 155.00p 153.00p 155.00p 2783
05/02/2020 155.00p 156.00p 153.00p 155.00p 5405
04/02/2020 155.00p 157.00p 153.00p 155.00p 7170
03/02/2020 155.00p 156.50p 154.50p 155.00p 189015
31/01/2020 155.00p 156.80p 155.00p 155.00p 851
30/01/2020 155.00p 156.90p 154.50p 155.00p 9575
29/01/2020 153.50p 157.00p 153.50p 155.00p 9780
28/01/2020 152.50p 156.84p 152.50p 153.50p 5778129
27/01/2020 151.00p 154.95p 151.00p 152.50p 6453
24/01/2020 150.00p 154.84p 150.00p 151.00p 735828
23/01/2020 149.50p 153.00p 147.75p 150.00p 984055
22/01/2020 147.50p 151.50p 147.50p 148.50p 12165
21/01/2020 147.50p 147.75p 147.50p 147.50p 12500
20/01/2020 147.50p 150.00p 147.50p 147.60p 30116
17/01/2020 145.00p 150.00p 145.00p 147.50p 30205
16/01/2020 141.00p 148.00p 140.50p 143.00p 191471
15/01/2020 135.00p 144.00p 135.00p 141.00p 17688
14/01/2020 135.00p 136.00p 135.00p 135.00p 6695
13/01/2020 135.00p 135.00p 135.00p 135.00p 0
10/01/2020 135.00p 135.00p 135.00p 135.00p 0
09/01/2020 135.00p 135.96p 135.00p 135.00p 7355
08/01/2020 135.00p 135.00p 135.00p 135.00p 49107
07/01/2020 137.00p 137.00p 134.67p 135.00p 64100
06/01/2020 137.50p 138.75p 135.68p 137.00p 154410
03/01/2020 138.00p 140.00p 136.15p 137.50p 58710
02/01/2020 136.50p 139.20p 136.50p 138.00p 22898
01/01/2020 133.50p 139.00p 133.50p 139.00p 24562
31/12/2019 133.50p 139.00p 133.50p 139.00p 24562
30/12/2019 126.00p 133.50p 126.00p 133.50p 241997
27/12/2019 126.00p 127.00p 124.00p 126.00p 13451
26/12/2019 126.00p 128.00p 124.00p 126.00p 55755
25/12/2019 126.00p 128.00p 124.00p 126.00p 55755
24/12/2019 126.00p 128.00p 124.00p 126.00p 55755
23/12/2019 126.00p 128.00p 124.00p 126.00p 742420
20/12/2019 125.00p 126.00p 122.00p 126.00p 101732
19/12/2019 125.00p 127.00p 122.50p 125.00p 75425
18/12/2019 125.00p 125.00p 122.00p 125.00p 3889
17/12/2019 125.00p 125.00p 125.00p 125.00p 25336
16/12/2019 125.00p 127.00p 125.00p 125.00p 6085654
13/12/2019 124.00p 126.00p 124.00p 125.00p 21000
12/12/2019 124.00p 124.00p 123.04p 124.00p 3000
11/12/2019 126.00p 126.00p 123.50p 124.00p 0
10/12/2019 123.50p 124.95p 122.00p 123.50p 1675685
09/12/2019 123.00p 124.99p 123.00p 123.50p 42681
06/12/2019 122.00p 123.00p 122.00p 123.00p 9162
05/12/2019 117.50p 123.00p 117.50p 122.98p 861439

*Close Price adjusted for both dividends and splits