The Pebble Group (PEBB) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/07/2022 100.00p 104.00p 95.00p 97.50p 6929
04/07/2022 100.00p 100.00p 100.00p 100.00p 0
01/07/2022 100.00p 100.00p 100.00p 100.00p 0
30/06/2022 100.00p 104.00p 95.00p 100.00p 550
29/06/2022 102.50p 102.50p 102.50p 102.50p 0
28/06/2022 102.50p 102.50p 102.50p 102.50p 0
27/06/2022 102.50p 102.50p 100.00p 102.50p 341273
24/06/2022 102.50p 102.50p 102.50p 102.50p 0
23/06/2022 102.50p 102.50p 102.50p 102.50p 0
22/06/2022 102.50p 104.00p 102.50p 102.50p 6435
21/06/2022 104.00p 104.00p 104.00p 104.00p 0
20/06/2022 104.00p 104.00p 104.00p 104.00p 0
17/06/2022 104.00p 105.00p 104.00p 104.00p 13354
16/06/2022 104.00p 107.00p 101.00p 104.00p 2734
15/06/2022 110.50p 110.50p 100.00p 104.00p 17375
14/06/2022 111.00p 111.00p 110.00p 111.00p 8727
13/06/2022 111.50p 111.50p 108.00p 111.00p 5000
10/06/2022 111.50p 111.50p 109.00p 111.50p 5832
09/06/2022 111.50p 111.50p 111.50p 111.50p 0
08/06/2022 111.50p 111.50p 111.50p 111.50p 0
07/06/2022 111.50p 111.50p 111.20p 111.50p 6820
06/06/2022 111.50p 111.50p 111.50p 111.50p 0
03/06/2022 111.50p 111.50p 111.50p 111.50p 0
02/06/2022 111.50p 111.50p 111.50p 111.50p 0
01/06/2022 111.50p 111.50p 111.50p 111.50p 0
31/05/2022 111.50p 111.50p 111.50p 111.50p 0
30/05/2022 111.50p 111.50p 111.50p 111.50p 0
27/05/2022 111.50p 111.50p 111.50p 111.50p 0
26/05/2022 112.50p 112.50p 110.00p 111.50p 5390
25/05/2022 113.50p 113.50p 112.00p 113.50p 5000
24/05/2022 113.50p 113.50p 112.00p 113.50p 22867
23/05/2022 112.50p 112.50p 112.50p 112.50p 0
20/05/2022 112.50p 112.50p 112.00p 112.50p 644
19/05/2022 112.50p 112.50p 112.25p 112.50p 644
18/05/2022 112.50p 112.50p 112.50p 112.50p 0
17/05/2022 112.50p 112.50p 112.50p 112.50p 0
16/05/2022 112.50p 112.50p 112.00p 112.50p 3534
13/05/2022 112.50p 112.50p 112.25p 112.50p 7131
12/05/2022 112.50p 112.50p 112.00p 112.50p 1650
11/05/2022 113.00p 113.50p 113.00p 113.00p 0
10/05/2022 113.50p 113.50p 113.50p 113.50p 0
09/05/2022 116.50p 117.83p 107.00p 115.00p 106310
06/05/2022 116.50p 117.96p 116.50p 117.00p 1952
05/05/2022 116.50p 117.00p 116.50p 117.00p 0
04/05/2022 117.50p 118.00p 117.50p 118.00p 0
03/05/2022 117.50p 120.69p 116.00p 118.00p 21788
02/05/2022 120.00p 120.00p 120.00p 120.00p 0
29/04/2022 120.00p 120.00p 120.00p 120.00p 0
28/04/2022 120.00p 120.00p 116.00p 120.00p 229
27/04/2022 120.00p 120.00p 115.00p 120.00p 1050627
26/04/2022 121.50p 121.50p 119.00p 121.50p 8398
25/04/2022 121.50p 121.50p 119.29p 121.50p 2725
22/04/2022 121.50p 121.50p 121.50p 121.50p 0
21/04/2022 121.50p 123.54p 121.50p 121.50p 14318
20/04/2022 121.50p 121.50p 121.50p 121.50p 0
19/04/2022 121.50p 121.50p 115.26p 121.50p 221
18/04/2022 121.50p 121.50p 120.00p 121.50p 848942
15/04/2022 121.50p 121.50p 120.00p 121.50p 848942
14/04/2022 121.50p 121.50p 120.00p 121.50p 848942
13/04/2022 121.50p 121.95p 121.50p 121.50p 119
12/04/2022 115.00p 130.00p 115.00p 121.50p 71405
11/04/2022 107.50p 114.00p 107.50p 112.50p 1364610
08/04/2022 107.50p 109.00p 107.50p 107.50p 4581
07/04/2022 107.50p 107.50p 107.50p 107.50p 82500
06/04/2022 107.50p 109.90p 105.10p 107.50p 12205
05/04/2022 107.50p 107.50p 107.50p 107.50p 64335
04/04/2022 107.50p 107.50p 105.10p 107.50p 5117
01/04/2022 107.50p 107.50p 107.50p 107.50p 0
31/03/2022 107.50p 107.50p 107.50p 107.50p 0
30/03/2022 106.50p 110.00p 105.00p 107.50p 390792
29/03/2022 101.50p 109.80p 100.06p 105.00p 712929
28/03/2022 101.50p 101.50p 100.06p 101.50p 18946
25/03/2022 101.50p 103.00p 101.50p 102.00p 1453967
24/03/2022 110.00p 110.00p 97.35p 101.50p 581956
23/03/2022 110.00p 110.00p 106.13p 110.00p 2133
22/03/2022 97.50p 115.00p 96.57p 110.00p 849698
21/03/2022 92.50p 93.75p 85.00p 90.00p 208799
18/03/2022 97.50p 98.50p 86.00p 92.50p 33560
17/03/2022 100.00p 100.00p 97.50p 97.50p 300
16/03/2022 102.50p 105.00p 99.00p 100.00p 8517
15/03/2022 102.50p 102.50p 102.50p 102.50p 28512
14/03/2022 102.50p 102.50p 100.00p 102.50p 12163
11/03/2022 102.50p 102.50p 100.00p 102.50p 116
10/03/2022 102.50p 103.00p 100.00p 102.50p 7555
09/03/2022 102.50p 102.50p 100.00p 102.50p 2990
08/03/2022 102.50p 102.50p 102.50p 102.50p 0
07/03/2022 102.50p 102.50p 100.00p 102.50p 1000
04/03/2022 112.50p 115.00p 100.00p 102.50p 24611
03/03/2022 112.50p 112.50p 112.45p 112.50p 1248
02/03/2022 112.50p 112.50p 109.84p 112.50p 609
01/03/2022 112.50p 112.50p 112.50p 112.50p 0
28/02/2022 112.50p 112.50p 112.50p 112.50p 0
25/02/2022 112.50p 112.50p 110.00p 112.50p 472
24/02/2022 112.50p 112.50p 110.00p 112.50p 252
23/02/2022 112.50p 113.00p 112.50p 112.50p 4332
22/02/2022 112.50p 113.50p 110.00p 112.50p 4885
21/02/2022 112.50p 114.00p 112.50p 112.50p 1980
18/02/2022 115.00p 115.00p 110.55p 112.50p 5437
17/02/2022 115.00p 115.00p 115.00p 115.00p 0
16/02/2022 115.00p 115.00p 114.45p 115.00p 7749
15/02/2022 115.00p 115.00p 114.45p 115.00p 4211
14/02/2022 115.00p 115.00p 114.00p 115.00p 4826
11/02/2022 115.00p 115.00p 110.20p 115.00p 8288
10/02/2022 115.00p 115.00p 115.00p 115.00p 0
09/02/2022 115.00p 115.00p 110.00p 115.00p 5627
08/02/2022 115.00p 115.00p 114.90p 115.00p 6529
07/02/2022 115.00p 115.00p 115.00p 115.00p 0
04/02/2022 115.00p 115.00p 115.00p 115.00p 39432
03/02/2022 115.00p 115.00p 112.35p 115.00p 128337
02/02/2022 115.00p 115.00p 115.00p 115.00p 68553
01/02/2022 115.00p 117.50p 115.00p 115.00p 131016
31/01/2022 115.00p 115.00p 115.00p 115.00p 0
28/01/2022 115.00p 115.00p 112.10p 115.00p 875
27/01/2022 115.00p 115.00p 115.00p 115.00p 0
26/01/2022 115.00p 117.00p 115.00p 115.00p 8122
25/01/2022 115.00p 117.00p 115.00p 115.00p 3363
24/01/2022 117.50p 117.50p 112.00p 115.00p 10001
21/01/2022 125.00p 125.00p 117.50p 117.50p 499728
20/01/2022 125.00p 125.00p 123.40p 125.00p 18087
19/01/2022 125.00p 125.00p 122.00p 125.00p 48500
18/01/2022 125.00p 125.00p 120.30p 125.00p 9584
17/01/2022 125.00p 129.00p 120.20p 125.00p 1255599
14/01/2022 120.00p 120.00p 115.00p 120.00p 89
13/01/2022 122.50p 122.50p 115.50p 120.00p 69134
12/01/2022 122.50p 124.50p 120.00p 122.50p 19695
10/01/2022 127.50p 127.50p 125.00p 127.50p 1033908
07/01/2022 127.50p 127.50p 125.00p 127.50p 118
06/01/2022 132.50p 132.50p 125.00p 127.50p 7912
05/01/2022 132.50p 132.50p 132.00p 132.50p 11846
04/01/2022 132.50p 132.50p 132.00p 132.50p 107
03/01/2022 132.50p 132.50p 132.50p 132.50p 0
31/12/2021 132.50p 132.50p 132.50p 132.50p 0
30/12/2021 132.50p 132.50p 128.00p 132.50p 764110
29/12/2021 132.50p 132.50p 125.50p 132.50p 21298
28/12/2021 132.50p 132.50p 127.00p 132.50p 472
27/12/2021 132.50p 132.50p 127.00p 132.50p 472
24/12/2021 132.50p 132.50p 127.00p 132.50p 472
23/12/2021 132.50p 132.50p 127.00p 132.50p 11949
22/12/2021 132.50p 132.50p 125.30p 132.50p 1366
21/12/2021 132.50p 132.50p 125.30p 132.50p 500
20/12/2021 127.50p 132.50p 125.00p 132.50p 3413
17/12/2021 127.50p 130.00p 127.50p 127.50p 2838
16/12/2021 132.50p 132.50p 127.50p 127.50p 9301
15/12/2021 135.00p 135.00p 130.20p 135.00p 3387
14/12/2021 135.00p 135.00p 135.00p 135.00p 0
13/12/2021 137.50p 137.50p 130.00p 135.00p 2436962
10/12/2021 132.50p 137.50p 130.00p 137.50p 7106
09/12/2021 140.00p 140.00p 130.00p 132.50p 16410
08/12/2021 147.50p 147.50p 137.50p 140.00p 12383
07/12/2021 147.50p 147.50p 143.00p 147.50p 3156
06/12/2021 147.50p 155.00p 146.75p 147.50p 7526
03/12/2021 147.50p 147.50p 140.00p 147.50p 2108
02/12/2021 150.00p 150.00p 140.00p 147.50p 7921
01/12/2021 150.00p 150.00p 146.45p 150.00p 3332
30/11/2021 147.50p 150.00p 130.00p 150.00p 36614
29/11/2021 150.00p 150.00p 147.00p 150.00p 3750
26/11/2021 150.00p 150.00p 145.00p 150.00p 7000
25/11/2021 150.00p 150.00p 147.00p 150.00p 6870
24/11/2021 150.00p 150.00p 150.00p 150.00p 0
23/11/2021 152.50p 152.50p 145.00p 150.00p 5377
22/11/2021 152.50p 152.50p 152.50p 152.50p 0
19/11/2021 152.50p 152.50p 150.00p 152.50p 5803
18/11/2021 152.50p 152.50p 152.25p 152.50p 5486
17/11/2021 152.50p 152.50p 150.00p 152.50p 4096
16/11/2021 152.50p 152.50p 152.50p 152.50p 0
15/11/2021 152.50p 152.50p 152.50p 152.50p 0
12/11/2021 152.50p 152.50p 152.25p 152.50p 3204
11/11/2021 152.50p 152.50p 152.50p 152.50p 0
10/11/2021 152.50p 152.50p 150.00p 152.50p 313839
09/11/2021 152.50p 152.50p 151.40p 152.50p 792
08/11/2021 152.50p 152.50p 152.50p 152.50p 0
05/11/2021 152.50p 152.50p 150.00p 152.50p 2041
04/11/2021 152.50p 152.50p 152.50p 152.50p 0
03/11/2021 152.50p 152.50p 150.00p 152.50p 8678
02/11/2021 152.50p 152.50p 152.25p 152.50p 10
01/11/2021 152.50p 152.50p 152.50p 152.50p 0
29/10/2021 152.50p 152.50p 150.00p 152.50p 71117
28/10/2021 152.50p 155.00p 152.50p 152.50p 316
27/10/2021 152.50p 152.50p 152.50p 152.50p 0
26/10/2021 152.50p 153.00p 150.00p 152.50p 7563
25/10/2021 152.50p 152.50p 151.00p 152.50p 770
22/10/2021 152.50p 152.50p 150.25p 152.50p 58
21/10/2021 152.50p 152.50p 152.50p 152.50p 0
20/10/2021 152.50p 153.00p 152.50p 152.50p 634
19/10/2021 152.50p 152.50p 150.00p 152.50p 1344
18/10/2021 152.50p 153.75p 148.00p 152.50p 4192
15/10/2021 152.50p 154.00p 152.50p 152.50p 6462
14/10/2021 152.50p 152.50p 150.25p 152.50p 1000
13/10/2021 152.50p 152.50p 150.00p 152.50p 1295
12/10/2021 155.00p 155.00p 150.20p 152.50p 1540
11/10/2021 155.00p 155.00p 150.20p 155.00p 1282
08/10/2021 155.00p 155.00p 154.70p 155.00p 8379
07/10/2021 155.00p 155.00p 154.75p 155.00p 100
06/10/2021 155.00p 155.00p 155.00p 155.00p 0
05/10/2021 155.00p 156.00p 155.00p 155.00p 281
04/10/2021 157.50p 157.50p 150.00p 155.00p 8461
01/10/2021 160.00p 160.00p 155.00p 157.50p 10155
30/09/2021 160.00p 160.00p 155.25p 160.00p 1891
29/09/2021 160.00p 160.00p 155.00p 160.00p 1624
28/09/2021 160.00p 160.00p 155.00p 160.00p 5000

*Close Price adjusted for both dividends and splits