The Pebble Group (PEBB) Share Price

Media Sector

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

Date Open High Low Close* Volume
04/08/2020 110.00p 112.75p 110.00p 110.00p 876
03/08/2020 110.00p 110.00p 110.00p 110.00p 4678
31/07/2020 110.00p 110.00p 110.00p 110.00p 200000
30/07/2020 105.00p 110.00p 102.00p 110.00p 805697
29/07/2020 105.00p 109.48p 105.00p 105.00p 89
28/07/2020 105.00p 109.50p 105.00p 105.00p 91
27/07/2020 105.00p 105.00p 105.00p 105.00p 0
24/07/2020 105.00p 110.00p 105.00p 105.00p 553404
23/07/2020 105.00p 105.00p 105.00p 105.00p 0
22/07/2020 105.00p 110.00p 105.00p 105.00p 173740
21/07/2020 105.00p 110.00p 105.00p 105.00p 55805
20/07/2020 105.00p 105.00p 105.00p 105.00p 0
17/07/2020 105.00p 109.50p 104.05p 105.00p 7589
16/07/2020 105.00p 109.50p 102.00p 105.00p 1453751
15/07/2020 105.00p 105.00p 105.00p 105.00p 0
14/07/2020 105.00p 105.00p 105.00p 105.00p 0
13/07/2020 105.00p 105.00p 104.00p 105.00p 482
10/07/2020 105.00p 110.00p 102.73p 105.00p 536500
09/07/2020 105.00p 109.50p 102.50p 105.00p 15594
08/07/2020 105.00p 107.44p 102.00p 105.00p 2025
07/07/2020 105.00p 107.48p 105.00p 105.00p 8387
06/07/2020 115.00p 115.00p 100.00p 105.00p 441891
03/07/2020 110.00p 115.00p 110.00p 115.00p 90627
02/07/2020 110.00p 113.00p 106.00p 110.00p 30935
01/07/2020 110.00p 113.00p 106.00p 110.00p 6946350
30/06/2020 105.00p 110.00p 101.00p 105.00p 2000800
29/06/2020 105.00p 105.00p 105.00p 105.00p 51932
26/06/2020 105.00p 107.75p 105.00p 105.00p 1000
25/06/2020 105.00p 105.00p 105.00p 105.00p 0
24/06/2020 102.50p 109.00p 102.50p 105.00p 2091035
23/06/2020 101.50p 101.50p 99.88p 101.50p 13016
22/06/2020 101.50p 101.50p 98.00p 101.50p 4505
19/06/2020 101.50p 101.50p 98.00p 101.50p 18017
18/06/2020 101.50p 101.50p 101.50p 101.50p 0
17/06/2020 98.00p 101.50p 98.00p 101.50p 22367
16/06/2020 97.00p 99.60p 97.00p 98.00p 8046
15/06/2020 94.00p 96.90p 91.00p 94.00p 4104
12/06/2020 94.00p 96.90p 91.00p 94.00p 1301
11/06/2020 94.00p 95.00p 85.00p 94.00p 13680552
10/06/2020 94.00p 95.00p 90.16p 94.00p 772
09/06/2020 94.00p 97.00p 90.02p 94.00p 21202
08/06/2020 94.00p 97.00p 94.00p 94.00p 3605
05/06/2020 94.00p 95.00p 94.00p 94.00p 25965
04/06/2020 94.00p 95.00p 94.00p 94.00p 197
03/06/2020 97.50p 97.50p 93.00p 94.00p 10976
02/06/2020 97.50p 97.50p 95.00p 97.50p 4347
01/06/2020 99.00p 99.00p 95.00p 97.50p 8407
29/05/2020 101.50p 101.50p 95.00p 99.00p 12316
28/05/2020 101.50p 101.50p 101.50p 101.50p 0
27/05/2020 101.50p 101.50p 99.00p 101.50p 1202
26/05/2020 101.50p 101.50p 99.00p 101.50p 8920
25/05/2020 101.50p 101.50p 101.50p 101.50p 0
22/05/2020 101.50p 101.50p 101.50p 101.50p 0
21/05/2020 101.50p 101.50p 99.00p 101.50p 5038
20/05/2020 101.50p 101.50p 98.00p 101.50p 3481864
19/05/2020 101.50p 101.50p 99.00p 101.50p 20578
18/05/2020 101.50p 101.50p 98.00p 101.50p 7677
15/05/2020 101.50p 101.50p 98.00p 101.50p 11719
14/05/2020 101.50p 101.50p 101.50p 101.50p 30878
13/05/2020 101.50p 104.00p 98.00p 101.50p 34061
12/05/2020 105.00p 105.00p 100.00p 101.50p 4800
11/05/2020 105.00p 105.00p 100.20p 105.00p 1272
08/05/2020 105.00p 105.00p 100.20p 105.00p 1002
07/05/2020 105.00p 105.00p 100.20p 105.00p 1002
06/05/2020 105.00p 105.00p 100.00p 105.00p 53705
05/05/2020 105.00p 105.00p 96.00p 105.00p 27911
04/05/2020 105.00p 105.38p 100.00p 105.00p 1391273
01/05/2020 104.00p 105.00p 100.00p 105.00p 10000
30/04/2020 112.50p 112.50p 100.00p 104.00p 32397
29/04/2020 112.50p 112.50p 112.00p 112.50p 7526
28/04/2020 112.50p 112.50p 110.00p 112.50p 3085
27/04/2020 112.50p 112.50p 110.00p 112.50p 8338
24/04/2020 112.50p 112.50p 110.00p 112.50p 941
23/04/2020 112.50p 112.50p 110.10p 112.50p 980
22/04/2020 112.50p 113.49p 110.00p 112.50p 9327
21/04/2020 111.50p 111.50p 108.35p 111.50p 3520
20/04/2020 111.50p 116.00p 110.00p 111.50p 1319711
17/04/2020 108.50p 116.00p 108.50p 111.50p 144409
16/04/2020 102.50p 107.00p 100.00p 106.50p 172252
15/04/2020 95.00p 104.00p 90.00p 102.50p 1275047
14/04/2020 82.50p 98.00p 82.50p 94.00p 146997
13/04/2020 77.50p 84.90p 75.00p 82.50p 5105840
10/04/2020 77.50p 84.90p 75.00p 82.50p 5105840
09/04/2020 77.50p 84.90p 75.00p 82.50p 5105840
08/04/2020 82.50p 83.80p 77.50p 77.50p 318762
07/04/2020 82.50p 84.00p 80.00p 82.50p 16939
06/04/2020 82.50p 82.50p 82.50p 82.50p 0
03/04/2020 82.50p 82.50p 80.00p 82.50p 1614
02/04/2020 82.50p 82.50p 80.00p 82.50p 113
01/04/2020 85.00p 85.00p 80.00p 85.00p 115
31/03/2020 85.00p 88.00p 80.00p 85.00p 1256
30/03/2020 85.00p 90.00p 80.00p 85.00p 2620
27/03/2020 85.00p 88.00p 80.00p 85.00p 1872
26/03/2020 90.00p 90.00p 85.20p 90.00p 70
25/03/2020 90.00p 90.00p 90.00p 90.00p 500
24/03/2020 90.00p 90.00p 88.00p 90.00p 0
23/03/2020 88.00p 90.00p 88.00p 88.00p 1699
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