The Pebble Group (PEBB) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/04/2023 113.50p 114.00p 113.00p 113.50p 30884
17/04/2023 113.50p 114.00p 113.00p 113.50p 216457
14/04/2023 113.50p 113.50p 113.00p 113.50p 1239
13/04/2023 113.50p 113.50p 113.00p 113.50p 870273
12/04/2023 113.50p 113.50p 113.00p 113.50p 38336
11/04/2023 114.50p 114.50p 113.00p 113.50p 16182
06/04/2023 114.50p 114.50p 113.90p 114.50p 7061
05/04/2023 114.50p 114.50p 113.33p 114.50p 5663
04/04/2023 114.50p 114.50p 113.00p 114.50p 8763
03/04/2023 114.50p 114.50p 114.00p 114.50p 9867
31/03/2023 114.50p 118.00p 113.50p 114.50p 149435
30/03/2023 115.00p 116.50p 114.00p 115.00p 167639
29/03/2023 116.00p 116.00p 113.00p 115.00p 143420
28/03/2023 118.00p 118.00p 115.30p 116.00p 75517
27/03/2023 118.00p 118.88p 117.00p 117.00p 68981
24/03/2023 118.00p 118.88p 117.64p 118.00p 7714
23/03/2023 118.00p 118.00p 117.20p 118.00p 40902
22/03/2023 118.50p 119.04p 116.23p 118.00p 96177
21/03/2023 111.50p 120.00p 111.50p 118.50p 2233856
20/03/2023 109.00p 110.00p 106.00p 109.00p 5503103
17/03/2023 106.50p 109.90p 106.50p 109.00p 120127
16/03/2023 106.50p 106.71p 106.50p 106.50p 600000
15/03/2023 106.50p 107.70p 106.50p 106.50p 1538829
14/03/2023 106.50p 107.70p 106.00p 106.50p 540660
13/03/2023 108.50p 108.50p 106.50p 106.50p 6636
10/03/2023 108.50p 108.50p 108.00p 108.50p 44839
09/03/2023 108.50p 108.70p 108.00p 108.50p 64142
08/03/2023 108.50p 109.00p 108.10p 109.00p 30425
07/03/2023 109.00p 109.00p 109.00p 109.00p 22452
06/03/2023 109.00p 109.75p 109.00p 109.00p 382
03/03/2023 109.00p 110.00p 109.00p 109.00p 442552
02/03/2023 109.00p 109.80p 108.50p 109.00p 5067
01/03/2023 108.00p 109.80p 108.00p 109.00p 94540
28/02/2023 108.50p 109.60p 107.00p 108.00p 634336
27/02/2023 104.50p 111.00p 104.50p 108.50p 39090
24/02/2023 104.50p 104.50p 103.00p 104.50p 76753
23/02/2023 104.50p 106.50p 104.50p 104.50p 800
22/02/2023 104.50p 107.00p 103.00p 104.50p 79215
21/02/2023 104.50p 109.00p 104.50p 104.50p 923
20/02/2023 104.50p 107.00p 104.50p 104.50p 6302
17/02/2023 104.50p 107.00p 103.75p 104.50p 501610
16/02/2023 104.50p 106.90p 104.50p 104.50p 215984
15/02/2023 104.50p 107.00p 102.50p 104.50p 479897
14/02/2023 104.00p 107.00p 103.75p 107.00p 29425
13/02/2023 104.00p 104.00p 103.50p 104.00p 125000
10/02/2023 104.00p 105.20p 103.21p 104.00p 74287
09/02/2023 104.00p 106.00p 104.00p 104.00p 266
08/02/2023 103.50p 106.00p 103.50p 104.00p 14509
07/02/2023 103.50p 104.00p 103.50p 104.00p 500
06/02/2023 103.50p 104.97p 103.50p 103.50p 422
03/02/2023 102.00p 108.00p 99.00p 103.50p 206645
02/02/2023 99.00p 102.00p 99.00p 102.00p 22272
01/02/2023 98.50p 100.00p 98.50p 99.00p 12500
31/01/2023 97.50p 99.37p 97.50p 98.50p 61500
30/01/2023 97.50p 97.50p 97.50p 97.50p 96772
27/01/2023 96.00p 99.90p 95.00p 97.50p 245842
26/01/2023 95.50p 95.50p 95.50p 95.50p 1109100
25/01/2023 94.50p 96.30p 94.30p 95.50p 38575
24/01/2023 94.00p 94.00p 92.00p 94.00p 70002
23/01/2023 94.00p 94.00p 92.22p 94.00p 5000
20/01/2023 93.50p 94.50p 93.50p 94.00p 2635
19/01/2023 93.50p 94.70p 93.50p 93.50p 1045
18/01/2023 92.50p 95.00p 91.30p 92.50p 44861
17/01/2023 89.50p 93.75p 87.00p 92.50p 9377578
16/01/2023 87.50p 87.95p 87.00p 87.50p 505119
13/01/2023 87.00p 88.00p 87.00p 87.50p 2765359
12/01/2023 87.00p 88.00p 86.34p 87.50p 20261
11/01/2023 83.00p 88.00p 83.00p 87.00p 10139791
10/01/2023 83.00p 83.00p 81.00p 82.00p 689785
09/01/2023 85.50p 85.50p 82.32p 83.00p 9831
06/01/2023 85.50p 85.50p 85.50p 85.50p 0
05/01/2023 88.00p 88.00p 84.00p 85.50p 23414
04/01/2023 90.00p 90.00p 86.75p 90.00p 25000
03/01/2023 90.00p 90.00p 88.00p 90.00p 55
30/12/2022 90.00p 90.90p 90.00p 90.00p 200
29/12/2022 86.00p 92.00p 86.00p 90.00p 61053
28/12/2022 82.00p 86.90p 82.00p 85.50p 31322
23/12/2022 82.00p 84.00p 82.00p 82.00p 8995
22/12/2022 82.00p 84.00p 81.47p 82.00p 591260
21/12/2022 82.50p 85.00p 81.00p 82.00p 1256442
20/12/2022 84.00p 86.00p 82.00p 83.00p 15365
19/12/2022 84.50p 85.50p 83.00p 84.00p 15008
16/12/2022 84.50p 85.00p 84.00p 85.00p 30000
15/12/2022 87.50p 87.50p 85.00p 86.00p 33938
14/12/2022 87.50p 88.20p 87.50p 87.50p 12097
13/12/2022 87.50p 87.50p 85.62p 87.50p 6300
12/12/2022 87.50p 88.95p 85.62p 87.50p 2592
09/12/2022 86.00p 87.50p 85.50p 87.50p 17658
08/12/2022 86.00p 86.00p 85.50p 86.00p 0
07/12/2022 86.00p 86.80p 85.00p 86.00p 9984
06/12/2022 86.00p 86.00p 85.67p 86.00p 0
05/12/2022 86.00p 86.00p 85.10p 86.00p 178
02/12/2022 86.00p 86.00p 85.67p 86.00p 0
01/12/2022 86.00p 86.00p 86.00p 86.00p 16343740
30/11/2022 86.00p 86.75p 86.00p 86.00p 24587
29/11/2022 86.00p 86.45p 86.00p 86.00p 1661689
28/11/2022 86.00p 86.22p 86.00p 86.00p 8442
25/11/2022 86.00p 86.00p 85.50p 86.00p 186
24/11/2022 86.00p 86.00p 86.00p 86.00p 0
23/11/2022 86.00p 86.00p 86.00p 86.00p 781458
22/11/2022 86.00p 86.00p 86.00p 86.00p 750000
21/11/2022 86.00p 86.00p 86.00p 86.00p 300000
18/11/2022 86.50p 86.50p 85.00p 86.00p 156810
17/11/2022 87.00p 87.00p 86.20p 86.50p 0
16/11/2022 90.00p 90.00p 86.00p 87.00p 27621
15/11/2022 90.00p 90.00p 90.00p 90.00p 2478
14/11/2022 90.00p 90.00p 90.00p 90.00p 13521
11/11/2022 90.00p 92.00p 90.00p 90.00p 222167
10/11/2022 90.00p 90.00p 89.20p 90.00p 0
09/11/2022 90.00p 93.90p 87.00p 90.00p 99473
08/11/2022 90.00p 90.00p 89.20p 90.00p 0
07/11/2022 90.00p 91.44p 86.77p 90.00p 36574
04/11/2022 90.00p 90.00p 90.00p 90.00p 0
03/11/2022 90.50p 90.50p 86.50p 90.00p 13000
02/11/2022 85.50p 91.20p 85.00p 90.00p 26104
01/11/2022 80.00p 87.00p 80.00p 83.50p 1174005
31/10/2022 80.00p 82.00p 80.00p 80.00p 11507
28/10/2022 79.50p 80.95p 79.00p 79.50p 218180
27/10/2022 78.50p 81.00p 78.06p 79.50p 28534
26/10/2022 78.00p 80.00p 78.00p 79.00p 4434
25/10/2022 78.00p 79.50p 78.00p 78.00p 500246
24/10/2022 78.00p 79.50p 78.00p 78.00p 782244
21/10/2022 83.00p 83.00p 77.76p 78.00p 636012
20/10/2022 84.00p 84.00p 83.00p 83.00p 3959
19/10/2022 86.50p 86.50p 83.00p 84.00p 1227
18/10/2022 86.50p 86.50p 83.00p 86.50p 18750
17/10/2022 86.50p 90.00p 84.00p 86.50p 21084
14/10/2022 86.50p 86.50p 86.50p 86.50p 0
13/10/2022 86.50p 86.50p 83.00p 86.50p 270
12/10/2022 87.50p 89.00p 85.00p 86.50p 13336
11/10/2022 91.00p 91.00p 87.50p 87.50p 8785
10/10/2022 91.00p 91.00p 90.50p 91.00p 1756
07/10/2022 91.00p 91.90p 91.00p 91.00p 590
06/10/2022 90.50p 91.55p 90.50p 91.00p 11000
05/10/2022 90.50p 90.50p 90.50p 90.50p 0
04/10/2022 90.50p 90.50p 90.00p 90.50p 7149
03/10/2022 90.50p 90.50p 90.50p 90.50p 0
30/09/2022 91.50p 91.50p 90.00p 90.50p 9556
29/09/2022 93.00p 93.00p 91.00p 91.50p 339
28/09/2022 93.00p 95.00p 93.00p 93.00p 3455
27/09/2022 93.00p 93.00p 90.00p 93.00p 40000
26/09/2022 95.00p 96.00p 90.50p 93.00p 12742
23/09/2022 95.00p 95.00p 94.40p 95.00p 11861
22/09/2022 95.00p 95.00p 95.00p 95.00p 0
21/09/2022 95.00p 95.00p 95.00p 95.00p 0
20/09/2022 96.00p 98.00p 94.00p 95.00p 21
19/09/2022 97.50p 97.50p 95.00p 96.00p 12000
16/09/2022 97.50p 97.50p 95.00p 96.00p 12000
15/09/2022 97.50p 98.72p 96.00p 97.50p 7486
14/09/2022 98.50p 98.50p 97.50p 97.50p 0
13/09/2022 102.50p 102.50p 98.00p 98.50p 6378
12/09/2022 102.50p 102.50p 102.00p 102.50p 584
09/09/2022 103.50p 103.50p 100.00p 102.50p 31240
08/09/2022 103.50p 103.50p 100.14p 103.50p 1000
07/09/2022 103.50p 103.50p 103.30p 103.50p 19832
06/09/2022 101.00p 105.00p 100.00p 103.50p 183024
05/09/2022 99.50p 101.30p 99.50p 101.00p 38100
02/09/2022 99.50p 101.50p 99.50p 101.00p 32853
01/09/2022 99.50p 101.00p 99.50p 101.00p 0
31/08/2022 99.50p 101.50p 99.50p 101.00p 6000
30/08/2022 99.50p 101.00p 99.50p 101.00p 10556
29/08/2022 101.00p 101.00p 101.00p 101.00p 6000
26/08/2022 101.00p 101.00p 101.00p 101.00p 6000
25/08/2022 101.00p 101.00p 100.00p 101.00p 814
24/08/2022 101.00p 101.00p 101.00p 101.00p 0
23/08/2022 101.00p 101.00p 100.04p 101.00p 5600
22/08/2022 101.50p 101.50p 100.90p 101.00p 448595
19/08/2022 101.50p 101.50p 101.50p 101.50p 0
18/08/2022 101.50p 101.50p 101.50p 101.50p 0
17/08/2022 101.50p 102.00p 101.00p 101.50p 38092
16/08/2022 101.50p 102.00p 101.00p 101.00p 31902
15/08/2022 92.50p 103.00p 92.50p 101.50p 249265
12/08/2022 95.00p 95.00p 95.00p 95.00p 0
11/08/2022 95.00p 99.00p 95.00p 95.00p 5975
10/08/2022 92.50p 95.00p 90.00p 95.00p 2585054
09/08/2022 92.50p 95.00p 92.50p 95.00p 13060
08/08/2022 95.00p 100.00p 95.00p 95.00p 19
05/08/2022 92.50p 97.99p 91.00p 95.00p 71149
04/08/2022 92.50p 95.00p 92.50p 95.00p 1267
03/08/2022 95.00p 95.00p 92.50p 95.00p 842407
02/08/2022 95.00p 100.00p 95.00p 95.00p 5167
01/08/2022 95.00p 95.00p 95.00p 95.00p 0
29/07/2022 97.50p 97.50p 95.00p 95.00p 1075
28/07/2022 97.50p 97.50p 97.50p 97.50p 0
27/07/2022 97.50p 97.50p 97.50p 97.50p 2342
26/07/2022 97.50p 97.50p 97.50p 97.50p 0
25/07/2022 97.50p 98.00p 97.50p 98.00p 10000
22/07/2022 97.50p 98.00p 97.50p 98.00p 39000
21/07/2022 97.50p 97.75p 95.10p 97.50p 5009
20/07/2022 100.00p 100.00p 95.20p 97.50p 634623
19/07/2022 92.50p 102.32p 92.50p 100.00p 58004
18/07/2022 92.00p 92.00p 92.00p 92.00p 422
15/07/2022 92.00p 92.00p 92.00p 92.00p 0
14/07/2022 92.00p 92.00p 92.00p 92.00p 0
13/07/2022 92.00p 92.50p 92.00p 92.00p 4162
12/07/2022 92.00p 92.00p 91.00p 92.00p 8
11/07/2022 92.00p 93.00p 92.00p 92.00p 2984
08/07/2022 92.50p 92.50p 90.00p 92.00p 468
07/07/2022 94.00p 95.00p 90.50p 92.50p 898
06/07/2022 95.50p 95.50p 90.16p 94.00p 354461

*Close Price adjusted for both dividends and splits