The Pebble Group (PEBB) Share Price

Media Sector

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

Date Open High Low Close* Volume
18/09/2024 56.00p 56.00p 54.50p 56.00p 7593
17/09/2024 56.00p 57.00p 55.00p 56.00p 5926
16/09/2024 56.00p 56.00p 56.00p 56.00p 2131
13/09/2024 57.00p 57.00p 55.00p 56.00p 28932
12/09/2024 59.50p 59.50p 56.00p 57.00p 63375
11/09/2024 59.50p 62.00p 56.00p 59.50p 53814
10/09/2024 60.00p 60.00p 57.00p 59.50p 128708
09/09/2024 60.00p 62.00p 58.00p 60.00p 8513
06/09/2024 59.50p 59.50p 58.00p 59.50p 25894
05/09/2024 59.50p 61.00p 58.15p 59.50p 28910
04/09/2024 60.00p 60.00p 58.00p 59.50p 75983
03/09/2024 60.00p 61.00p 59.00p 60.00p 88473
02/09/2024 60.00p 60.00p 59.00p 60.00p 289
30/08/2024 60.00p 60.00p 59.00p 60.00p 59248
29/08/2024 60.00p 61.00p 59.00p 60.00p 40581
28/08/2024 60.00p 60.00p 58.00p 60.00p 58030
27/08/2024 60.00p 60.00p 59.00p 60.00p 36132
23/08/2024 60.00p 61.00p 59.00p 60.00p 1001
22/08/2024 60.00p 62.00p 59.00p 60.00p 88281
21/08/2024 60.00p 60.00p 59.00p 60.00p 14477
20/08/2024 60.00p 60.00p 59.00p 60.00p 27160
19/08/2024 59.50p 60.00p 59.00p 58.00p 73288
16/08/2024 55.50p 58.45p 55.00p 58.00p 4993046
15/08/2024 55.50p 56.00p 55.10p 55.50p 133261
14/08/2024 55.50p 55.70p 55.20p 55.50p 15474
13/08/2024 56.00p 56.00p 55.42p 55.50p 16771
12/08/2024 56.00p 57.00p 55.40p 56.00p 263122
09/08/2024 56.00p 56.48p 55.40p 56.00p 17380
08/08/2024 56.00p 56.00p 55.00p 56.00p 38850
07/08/2024 56.00p 57.00p 55.00p 56.00p 24573
06/08/2024 56.00p 57.00p 55.00p 56.00p 29226
05/08/2024 56.00p 56.00p 55.00p 56.00p 2664
02/08/2024 56.00p 57.00p 55.00p 56.00p 12719
01/08/2024 56.00p 57.00p 55.00p 55.00p 13669
31/07/2024 56.00p 56.00p 55.02p 56.00p 31093
30/07/2024 56.00p 56.00p 55.00p 56.00p 33171
29/07/2024 56.00p 56.00p 55.00p 56.00p 30860
26/07/2024 56.00p 56.33p 55.02p 56.00p 13404
25/07/2024 56.00p 56.25p 54.00p 56.00p 23908
24/07/2024 55.50p 57.00p 54.00p 55.00p 9274
23/07/2024 57.00p 57.00p 54.20p 55.50p 24988
22/07/2024 57.00p 58.00p 56.00p 57.00p 34629
19/07/2024 57.50p 58.00p 56.00p 57.00p 13861
18/07/2024 57.00p 57.00p 56.00p 57.00p 59734
17/07/2024 57.00p 57.00p 56.10p 57.00p 4065
16/07/2024 57.00p 57.00p 56.00p 57.00p 6715
15/07/2024 57.00p 57.00p 56.00p 57.00p 6678
12/07/2024 57.00p 57.00p 55.50p 57.00p 3376
11/07/2024 57.50p 57.50p 56.02p 57.00p 14823
10/07/2024 58.00p 60.00p 56.00p 58.50p 56541
09/07/2024 58.00p 58.00p 57.25p 58.00p 2072
08/07/2024 58.00p 58.00p 56.04p 58.00p 8837
05/07/2024 58.00p 58.00p 56.00p 58.00p 46087
04/07/2024 58.00p 60.00p 56.00p 58.00p 20925
03/07/2024 58.00p 58.00p 56.04p 58.00p 6563
02/07/2024 58.50p 58.50p 56.00p 58.50p 24349
01/07/2024 58.50p 58.50p 57.10p 58.50p 30259
28/06/2024 58.50p 60.00p 57.60p 58.50p 139001
27/06/2024 58.50p 59.00p 57.50p 58.50p 9380
26/06/2024 58.50p 58.70p 57.00p 58.50p 76459
25/06/2024 57.50p 58.75p 56.75p 58.50p 14536
24/06/2024 57.00p 58.90p 53.00p 57.50p 2167448
21/06/2024 58.00p 58.00p 54.00p 55.50p 171542
20/06/2024 58.00p 58.00p 57.05p 58.00p 11021
19/06/2024 57.50p 58.00p 56.00p 58.00p 2545
18/06/2024 57.50p 59.00p 57.50p 57.50p 31014
17/06/2024 57.50p 58.00p 56.63p 57.50p 44207
14/06/2024 56.50p 58.00p 56.50p 57.50p 146737
13/06/2024 55.50p 58.00p 55.00p 56.50p 28495
12/06/2024 55.00p 57.00p 54.03p 55.50p 47300
11/06/2024 54.00p 55.75p 54.00p 55.00p 505683
10/06/2024 52.50p 54.98p 52.50p 54.00p 156279
07/06/2024 56.00p 57.00p 53.00p 53.00p 799383
06/06/2024 63.50p 65.00p 56.40p 57.00p 611266
05/06/2024 63.50p 63.50p 62.00p 63.50p 118635
04/06/2024 63.50p 65.00p 62.00p 63.50p 78409
03/06/2024 63.50p 64.00p 62.50p 63.50p 5270
31/05/2024 63.50p 63.50p 62.00p 63.50p 7487
30/05/2024 63.50p 65.00p 62.00p 63.50p 42095
29/05/2024 63.50p 63.50p 62.50p 63.50p 41599
28/05/2024 63.50p 63.50p 62.50p 63.50p 45599
24/05/2024 63.50p 63.50p 62.00p 63.50p 3940
23/05/2024 63.50p 63.50p 62.00p 63.50p 92194
22/05/2024 63.50p 63.50p 62.00p 63.50p 63553
21/05/2024 63.50p 63.50p 63.00p 63.50p 28426
20/05/2024 63.50p 63.50p 62.25p 63.50p 7107
17/05/2024 63.50p 63.50p 62.00p 63.50p 21995
16/05/2024 63.50p 63.73p 62.10p 63.50p 75728
15/05/2024 62.50p 65.00p 62.00p 63.50p 27620
14/05/2024 60.50p 62.00p 59.50p 61.50p 462675
13/05/2024 59.50p 61.48p 59.30p 60.50p 715556
10/05/2024 59.50p 59.89p 59.21p 59.50p 73698
09/05/2024 59.50p 60.00p 59.25p 59.50p 155001
08/05/2024 58.50p 59.89p 57.00p 58.00p 24429936
07/05/2024 58.50p 61.00p 57.50p 58.50p 45998
03/05/2024 58.00p 58.20p 57.00p 58.00p 61302
02/05/2024 58.00p 59.00p 57.00p 57.00p 187172
01/05/2024 58.00p 59.00p 57.00p 57.00p 69131
30/04/2024 58.50p 60.00p 56.00p 58.00p 3365703
29/04/2024 60.50p 61.00p 55.00p 55.00p 108637
26/04/2024 60.50p 61.00p 60.00p 60.50p 31273
25/04/2024 62.50p 62.50p 60.00p 61.00p 18077
24/04/2024 62.50p 62.50p 60.00p 62.50p 37684
23/04/2024 62.50p 62.50p 60.00p 62.50p 9466
22/04/2024 62.50p 65.00p 60.25p 62.50p 8241
19/04/2024 62.50p 62.50p 60.00p 62.50p 6452
18/04/2024 62.50p 62.50p 60.08p 62.50p 13202
17/04/2024 62.50p 62.50p 60.02p 62.50p 2119
16/04/2024 62.50p 62.50p 60.05p 62.50p 16787
15/04/2024 62.50p 62.50p 60.00p 62.50p 26026
12/04/2024 63.50p 63.50p 60.00p 62.50p 37288
11/04/2024 63.50p 63.50p 62.03p 63.50p 1367
10/04/2024 63.50p 63.63p 62.00p 63.50p 4995
09/04/2024 64.50p 64.50p 62.25p 63.50p 10035
08/04/2024 64.50p 66.00p 63.00p 64.50p 2998
05/04/2024 65.00p 65.00p 63.00p 64.50p 13969
04/04/2024 65.00p 65.00p 64.00p 65.00p 11497
03/04/2024 64.50p 65.97p 63.00p 65.00p 18863
02/04/2024 67.00p 67.00p 64.25p 64.50p 52190
28/03/2024 67.00p 69.00p 65.20p 67.00p 3254
27/03/2024 67.00p 67.00p 65.00p 67.00p 16971
26/03/2024 67.00p 67.00p 65.00p 67.00p 7941
25/03/2024 71.00p 72.00p 65.15p 67.00p 70961
22/03/2024 65.00p 72.00p 65.00p 72.00p 2172012
21/03/2024 65.00p 65.76p 64.53p 65.00p 64058
20/03/2024 67.00p 67.50p 67.00p 65.00p 262652
19/03/2024 67.00p 70.00p 64.00p 67.50p 2662040
18/03/2024 62.00p 64.95p 61.61p 62.50p 55839
15/03/2024 61.50p 64.00p 59.00p 62.00p 66971
14/03/2024 61.50p 63.80p 61.00p 61.50p 521955
13/03/2024 61.50p 64.00p 59.00p 61.50p 125359
12/03/2024 61.50p 63.00p 60.10p 61.50p 5713
11/03/2024 61.50p 64.00p 59.75p 61.50p 34184
08/03/2024 61.00p 62.71p 59.30p 61.50p 57876
07/03/2024 59.00p 60.00p 59.00p 59.00p 1495593
06/03/2024 59.00p 59.99p 59.00p 59.00p 2825
05/03/2024 59.00p 60.00p 58.50p 59.00p 543862
04/03/2024 58.50p 60.00p 58.00p 59.00p 17355
01/03/2024 58.50p 60.00p 57.00p 58.50p 14326765
29/02/2024 58.50p 58.50p 57.15p 58.50p 3943
28/02/2024 58.50p 60.00p 57.13p 58.50p 8479
27/02/2024 57.00p 60.00p 54.00p 58.50p 61284
26/02/2024 56.50p 57.95p 55.00p 57.00p 7168291
23/02/2024 56.50p 58.25p 55.00p 56.50p 30991
22/02/2024 54.50p 58.00p 54.08p 55.50p 21418
21/02/2024 54.00p 54.80p 53.00p 54.50p 26310
20/02/2024 54.00p 55.00p 52.00p 54.00p 27837
19/02/2024 51.50p 55.25p 50.78p 54.00p 31796
16/02/2024 51.50p 52.75p 51.00p 51.50p 483935
15/02/2024 53.00p 53.00p 50.75p 51.00p 5152636
14/02/2024 53.50p 56.00p 52.10p 54.00p 6829
13/02/2024 53.50p 54.50p 51.75p 53.50p 30330
12/02/2024 56.00p 57.00p 51.50p 53.50p 44161
09/02/2024 56.00p 56.00p 55.10p 56.00p 14437
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

*Close Price adjusted for both dividends and splits