The Pebble Group (PEBB) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/09/2021 160.00p 160.00p 160.00p 160.00p 0
24/09/2021 160.00p 160.00p 155.00p 160.00p 6985
23/09/2021 160.00p 162.77p 155.00p 160.00p 9922
22/09/2021 160.00p 160.00p 155.00p 160.00p 10714
21/09/2021 160.00p 164.65p 156.00p 160.00p 3316
20/09/2021 160.00p 164.00p 160.00p 160.00p 2000
17/09/2021 155.00p 161.50p 155.00p 160.00p 19000
16/09/2021 155.00p 158.00p 155.00p 155.00p 932
15/09/2021 155.00p 160.00p 150.00p 155.00p 36007856
14/09/2021 152.50p 155.00p 152.50p 152.50p 645
13/09/2021 152.50p 152.73p 152.50p 152.50p 144495
10/09/2021 152.50p 155.00p 152.50p 152.50p 780727
09/09/2021 155.00p 155.00p 152.50p 152.50p 250000
08/09/2021 152.50p 153.90p 152.50p 152.50p 2854049
07/09/2021 152.50p 155.00p 151.25p 152.50p 3714
06/09/2021 150.00p 154.80p 147.50p 150.00p 11954
03/09/2021 150.00p 154.80p 147.00p 150.00p 4565
02/09/2021 150.00p 150.00p 150.00p 150.00p 0
01/09/2021 150.00p 150.00p 147.00p 150.00p 130150
31/08/2021 147.50p 155.00p 145.00p 145.00p 8446
30/08/2021 147.50p 147.50p 147.50p 147.50p 0
27/08/2021 147.50p 147.50p 147.50p 147.50p 0
26/08/2021 147.50p 150.00p 145.20p 147.50p 5255
25/08/2021 147.50p 147.50p 145.20p 147.50p 280858
24/08/2021 147.50p 147.50p 147.50p 147.50p 2515708
23/08/2021 147.50p 147.50p 147.50p 147.50p 0
20/08/2021 147.50p 147.50p 147.25p 147.50p 801
19/08/2021 147.50p 147.50p 145.10p 147.50p 1958927
18/08/2021 147.50p 147.50p 147.19p 147.50p 1824
17/08/2021 147.50p 147.50p 145.00p 147.50p 12582
16/08/2021 147.50p 147.89p 147.50p 147.50p 10
13/08/2021 147.50p 147.50p 147.50p 147.50p 0
12/08/2021 147.50p 147.89p 145.50p 147.50p 4474
11/08/2021 147.50p 147.95p 147.50p 147.50p 2500
10/08/2021 150.00p 150.00p 147.50p 147.50p 3049
09/08/2021 150.00p 150.00p 150.00p 150.00p 0
06/08/2021 150.00p 150.00p 150.00p 150.00p 0
05/08/2021 150.00p 150.00p 150.00p 150.00p 0
04/08/2021 150.00p 150.00p 150.00p 150.00p 0
03/08/2021 150.00p 150.00p 145.00p 150.00p 6872
02/08/2021 150.00p 150.00p 148.75p 150.00p 796
30/07/2021 150.00p 150.00p 145.00p 150.00p 6990
29/07/2021 152.50p 155.00p 150.00p 155.00p 6937
28/07/2021 152.50p 153.15p 150.00p 152.50p 6008
27/07/2021 152.50p 153.77p 150.00p 152.50p 3397
26/07/2021 152.50p 152.50p 150.00p 152.50p 500
23/07/2021 157.50p 157.50p 150.00p 152.50p 10992
22/07/2021 160.00p 160.00p 155.00p 157.50p 3610
21/07/2021 160.00p 165.00p 155.00p 155.00p 29227
20/07/2021 160.00p 160.00p 156.50p 160.00p 36748
19/07/2021 160.00p 160.00p 158.00p 160.00p 56
16/07/2021 160.00p 160.00p 160.00p 160.00p 0
15/07/2021 160.00p 160.00p 160.00p 160.00p 0
14/07/2021 160.00p 160.00p 155.00p 160.00p 36348
13/07/2021 160.00p 161.00p 156.75p 160.00p 1297
12/07/2021 160.00p 164.48p 156.75p 160.00p 1772
09/07/2021 160.00p 164.80p 156.50p 160.00p 2300
08/07/2021 160.00p 160.00p 157.50p 160.00p 3796
07/07/2021 157.50p 169.87p 157.50p 160.00p 42049
06/07/2021 157.50p 157.50p 157.50p 157.50p 0
05/07/2021 157.50p 159.88p 157.50p 157.50p 375586
02/07/2021 157.50p 159.88p 156.50p 157.50p 2452
01/07/2021 157.50p 160.00p 157.50p 157.50p 1187
30/06/2021 157.50p 157.50p 157.50p 157.50p 0
29/06/2021 157.50p 159.90p 157.50p 157.50p 277
28/06/2021 157.50p 157.50p 157.50p 157.50p 2793790
25/06/2021 157.50p 157.50p 157.50p 157.50p 0
24/06/2021 157.50p 159.00p 157.50p 157.50p 339
23/06/2021 157.50p 159.90p 157.50p 157.50p 1245
22/06/2021 157.50p 159.90p 157.50p 157.50p 16866
21/06/2021 157.50p 159.90p 157.50p 157.50p 322938
18/06/2021 153.00p 162.00p 153.00p 157.50p 59068
17/06/2021 149.50p 154.00p 149.50p 149.50p 13770
16/06/2021 151.00p 155.90p 149.50p 149.50p 158497
15/06/2021 151.00p 153.00p 151.00p 151.00p 434554
14/06/2021 153.00p 153.00p 150.00p 151.00p 10456
11/06/2021 153.00p 155.00p 153.00p 153.00p 465088
10/06/2021 153.00p 153.00p 153.00p 153.00p 0
09/06/2021 153.00p 153.00p 153.00p 153.00p 0
08/06/2021 153.00p 158.00p 153.00p 153.00p 120
07/06/2021 153.00p 153.00p 153.00p 153.00p 0
04/06/2021 153.00p 156.00p 148.00p 153.00p 14000
03/06/2021 151.50p 157.90p 150.00p 153.00p 595427
02/06/2021 151.50p 154.00p 151.50p 151.50p 138054
01/06/2021 151.50p 154.00p 148.50p 151.50p 2020
31/05/2021 151.50p 154.00p 150.00p 151.50p 2964
28/05/2021 151.50p 154.00p 150.00p 151.50p 2964
27/05/2021 151.50p 151.50p 151.50p 151.50p 0
26/05/2021 151.50p 154.00p 151.50p 151.50p 1293
25/05/2021 151.50p 151.50p 151.50p 151.50p 0
24/05/2021 151.50p 154.45p 151.50p 151.50p 1449
21/05/2021 151.50p 154.45p 151.50p 151.50p 6537
20/05/2021 150.00p 154.80p 150.00p 151.50p 69145
19/05/2021 150.00p 150.00p 150.00p 150.00p 0
18/05/2021 150.00p 155.00p 150.00p 150.00p 2581
17/05/2021 147.50p 154.00p 147.50p 150.00p 4023
14/05/2021 145.00p 150.00p 145.00p 150.00p 138905
13/05/2021 145.00p 150.00p 145.00p 145.00p 5789
12/05/2021 140.00p 150.00p 140.00p 145.00p 40858
11/05/2021 140.00p 140.00p 140.00p 140.00p 573881
10/05/2021 140.00p 140.20p 140.00p 140.00p 3481
07/05/2021 140.00p 145.00p 140.00p 140.00p 3462
06/05/2021 140.00p 140.11p 140.00p 140.00p 969
05/05/2021 140.00p 140.00p 140.00p 140.00p 164666
04/05/2021 140.00p 140.00p 140.00p 140.00p 8794
03/05/2021 140.00p 143.80p 140.00p 140.00p 806
30/04/2021 140.00p 143.80p 140.00p 140.00p 806
29/04/2021 140.00p 145.00p 140.00p 140.00p 163044
28/04/2021 140.00p 140.00p 140.00p 140.00p 0
27/04/2021 140.00p 143.00p 140.00p 140.00p 5478
26/04/2021 140.00p 140.05p 140.00p 140.00p 37111
23/04/2021 140.00p 140.00p 140.00p 140.00p 2380
22/04/2021 140.00p 144.80p 140.00p 140.00p 1850
21/04/2021 140.00p 140.00p 140.00p 140.00p 183350
20/04/2021 139.50p 144.00p 139.50p 140.00p 10300
19/04/2021 140.00p 145.00p 139.50p 139.50p 5222
16/04/2021 140.00p 143.80p 140.00p 140.00p 269
15/04/2021 140.00p 143.95p 140.00p 140.00p 4134
14/04/2021 140.00p 144.00p 140.00p 140.00p 1388
13/04/2021 140.00p 140.00p 140.00p 140.00p 0
12/04/2021 140.00p 140.00p 135.00p 140.00p 1147
09/04/2021 140.00p 145.00p 135.00p 140.00p 4089
08/04/2021 140.00p 145.00p 135.00p 140.00p 4299223
07/04/2021 140.00p 145.00p 137.17p 140.00p 303290
06/04/2021 140.00p 146.00p 138.00p 140.00p 11958
05/04/2021 140.00p 145.00p 140.00p 140.00p 8067
02/04/2021 140.00p 145.00p 140.00p 140.00p 8067
01/04/2021 140.00p 145.00p 140.00p 140.00p 8067
31/03/2021 140.00p 145.00p 135.00p 140.00p 13124666
30/03/2021 140.00p 143.80p 140.00p 141.00p 150
29/03/2021 140.00p 143.80p 135.00p 140.00p 3092
26/03/2021 140.00p 143.80p 137.10p 140.00p 4437
25/03/2021 140.00p 140.00p 140.00p 140.00p 0
24/03/2021 140.00p 143.80p 136.50p 140.00p 25798
23/03/2021 140.00p 145.00p 136.50p 140.00p 191217
22/03/2021 135.00p 135.00p 133.00p 135.00p 254
19/03/2021 135.00p 135.00p 130.20p 135.00p 1016
18/03/2021 135.00p 135.00p 130.00p 135.00p 7346
17/03/2021 135.00p 135.00p 135.00p 135.00p 0
16/03/2021 135.00p 135.00p 135.00p 135.00p 0
15/03/2021 135.00p 135.00p 135.00p 135.00p 0
12/03/2021 135.00p 135.00p 135.00p 135.00p 0
11/03/2021 135.00p 135.00p 132.00p 135.00p 547
10/03/2021 135.00p 135.00p 135.00p 135.00p 0
09/03/2021 135.00p 135.00p 135.00p 135.00p 11
08/03/2021 135.00p 135.00p 133.00p 135.00p 1878
05/03/2021 135.00p 135.00p 132.00p 135.00p 26066
04/03/2021 135.00p 135.00p 132.10p 135.00p 1836
03/03/2021 135.00p 135.00p 134.00p 135.00p 1492
02/03/2021 135.00p 135.00p 134.00p 135.00p 183
01/03/2021 135.00p 135.00p 135.00p 135.00p 0
26/02/2021 135.00p 135.00p 132.00p 135.00p 2000
25/02/2021 135.00p 135.00p 130.00p 135.00p 7041
24/02/2021 135.00p 135.00p 132.00p 135.00p 265
23/02/2021 135.00p 135.00p 130.00p 135.00p 382844
22/02/2021 135.00p 135.00p 130.00p 135.00p 2327
19/02/2021 135.00p 135.00p 135.00p 135.00p 0
18/02/2021 137.50p 138.30p 135.00p 135.00p 3744
17/02/2021 137.50p 138.30p 137.50p 137.50p 5000
16/02/2021 137.50p 138.30p 135.10p 137.50p 5844
15/02/2021 137.50p 139.25p 137.50p 137.50p 44624
12/02/2021 127.50p 140.00p 127.50p 135.00p 15500
11/02/2021 127.50p 130.00p 127.50p 127.50p 139106
10/02/2021 127.50p 129.90p 126.30p 127.50p 1221
09/02/2021 127.50p 127.50p 126.20p 127.50p 3333
08/02/2021 127.50p 127.50p 127.50p 127.50p 0
05/02/2021 127.50p 127.50p 127.50p 127.50p 0
04/02/2021 127.50p 129.90p 127.50p 127.50p 1145
03/02/2021 127.50p 130.00p 126.20p 127.50p 593553
02/02/2021 127.50p 127.50p 127.50p 127.50p 0
01/02/2021 127.50p 127.50p 127.50p 127.50p 0
29/01/2021 127.50p 127.50p 127.50p 127.50p 0
28/01/2021 127.50p 127.50p 126.00p 127.50p 1417
27/01/2021 128.50p 128.50p 126.50p 127.50p 2916
26/01/2021 128.50p 131.45p 125.00p 128.50p 1094
25/01/2021 129.00p 131.49p 126.00p 128.50p 19945
22/01/2021 129.00p 131.49p 129.00p 129.00p 9739
21/01/2021 129.00p 131.90p 127.50p 129.00p 11329
20/01/2021 129.00p 130.00p 129.00p 129.00p 47
19/01/2021 129.50p 134.00p 125.00p 129.00p 21488
18/01/2021 120.00p 123.45p 115.00p 120.00p 128837
15/01/2021 120.00p 120.00p 115.00p 120.00p 110575
14/01/2021 120.00p 123.49p 120.00p 120.00p 4875
13/01/2021 122.50p 122.50p 120.00p 120.00p 284426
12/01/2021 122.50p 123.95p 120.00p 122.50p 13200
11/01/2021 125.00p 125.00p 121.25p 125.00p 4414
08/01/2021 125.00p 126.90p 121.00p 125.00p 4311
07/01/2021 125.00p 126.90p 125.00p 125.00p 3147
06/01/2021 125.00p 127.00p 120.50p 125.00p 140855
05/01/2021 125.00p 130.00p 120.20p 125.00p 319261
04/01/2021 130.00p 135.00p 121.65p 125.00p 123110
01/01/2021 127.50p 133.00p 127.00p 130.00p 158574
31/12/2020 127.50p 133.00p 127.00p 130.00p 158574
30/12/2020 112.50p 130.00p 112.50p 127.50p 70875
29/12/2020 110.50p 112.90p 108.00p 110.50p 13503
28/12/2020 110.50p 110.70p 110.50p 110.50p 2400
25/12/2020 110.50p 110.70p 110.50p 110.50p 2400
24/12/2020 110.50p 110.70p 110.50p 110.50p 2400
23/12/2020 110.50p 110.75p 108.00p 110.50p 861
22/12/2020 110.50p 110.50p 108.55p 110.50p 3935

*Close Price adjusted for both dividends and splits