The Pebble Group (PEBB) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/12/2020 111.50p 113.00p 108.25p 110.50p 76925
18/12/2020 111.50p 111.85p 108.00p 111.50p 1526
17/12/2020 110.00p 110.63p 108.00p 110.00p 39795
16/12/2020 110.00p 112.00p 110.00p 110.00p 401
15/12/2020 110.00p 112.00p 108.25p 110.00p 226
14/12/2020 108.50p 110.70p 108.50p 110.00p 300
11/12/2020 108.50p 110.00p 108.50p 108.50p 304482
10/12/2020 109.50p 110.00p 105.00p 108.50p 82721
09/12/2020 109.50p 110.00p 109.00p 109.50p 72959
08/12/2020 109.50p 109.60p 107.00p 109.50p 2152
07/12/2020 109.50p 109.50p 107.00p 109.50p 6
04/12/2020 109.50p 109.55p 107.00p 109.50p 149124
03/12/2020 109.50p 110.75p 107.00p 109.50p 5645
02/12/2020 109.50p 112.00p 107.00p 109.50p 3670
01/12/2020 106.50p 110.75p 106.50p 109.50p 368775
30/11/2020 105.00p 108.75p 105.00p 106.50p 92569
27/11/2020 102.50p 109.75p 102.50p 105.00p 523160
26/11/2020 90.00p 109.00p 90.00p 102.50p 74725
25/11/2020 86.50p 87.90p 85.00p 86.50p 20988
24/11/2020 86.50p 87.94p 85.00p 86.50p 317
23/11/2020 87.50p 87.50p 85.00p 85.00p 87629
20/11/2020 85.00p 89.00p 85.00p 87.50p 50044
19/11/2020 85.00p 85.00p 82.10p 85.00p 1043
18/11/2020 85.00p 85.00p 85.00p 85.00p 0
17/11/2020 85.00p 94.00p 85.00p 85.00p 20000
16/11/2020 83.50p 87.00p 80.00p 85.00p 204694
13/11/2020 83.50p 86.86p 80.00p 83.50p 102259
12/11/2020 83.50p 85.95p 83.50p 83.50p 1154
10/11/2020 76.00p 84.50p 72.50p 82.00p 83905
09/11/2020 71.00p 75.50p 71.00p 75.50p 18479322
06/11/2020 71.00p 71.00p 70.04p 71.00p 1000
05/11/2020 71.00p 71.00p 70.02p 71.00p 5712
04/11/2020 71.00p 71.00p 70.02p 71.00p 6250
03/11/2020 71.00p 71.00p 70.00p 71.00p 2642986
02/11/2020 71.00p 71.00p 71.00p 71.00p 0
30/10/2020 72.50p 72.50p 70.02p 71.00p 714
29/10/2020 72.50p 72.50p 70.00p 72.50p 2545970
28/10/2020 72.50p 72.50p 72.50p 72.50p 0
27/10/2020 72.50p 72.50p 72.50p 72.50p 0
26/10/2020 72.50p 72.50p 72.25p 72.50p 52
23/10/2020 72.50p 72.50p 70.00p 72.50p 646800
22/10/2020 72.50p 72.50p 70.00p 72.50p 8791000
21/10/2020 72.50p 72.50p 70.00p 72.50p 212
20/10/2020 74.50p 74.50p 70.00p 72.50p 17270
19/10/2020 76.50p 76.50p 74.10p 75.50p 4006
16/10/2020 76.50p 76.50p 74.00p 76.50p 454
15/10/2020 77.50p 79.75p 74.00p 76.50p 3012
14/10/2020 77.50p 77.50p 74.00p 77.50p 93735
13/10/2020 78.00p 78.00p 74.00p 77.50p 344
12/10/2020 78.00p 80.72p 75.00p 78.00p 4066
09/10/2020 79.00p 79.00p 75.50p 79.00p 3700
08/10/2020 79.00p 80.72p 79.00p 79.00p 59909
07/10/2020 79.00p 79.00p 79.00p 79.00p 0
06/10/2020 78.50p 82.00p 75.00p 79.00p 752513
05/10/2020 78.50p 78.50p 75.00p 78.50p 4
02/10/2020 78.50p 78.50p 75.00p 78.50p 15
01/10/2020 78.50p 80.70p 75.00p 78.50p 42718
30/09/2020 78.50p 80.74p 78.50p 78.50p 372462
29/09/2020 78.50p 80.75p 75.50p 78.50p 405532
28/09/2020 78.50p 82.00p 78.15p 78.50p 658179
25/09/2020 78.50p 80.45p 78.50p 78.50p 834912
24/09/2020 77.50p 80.00p 77.50p 78.50p 803875
23/09/2020 85.00p 85.00p 75.50p 77.50p 394414
22/09/2020 85.00p 85.00p 85.00p 85.00p 0
21/09/2020 85.00p 85.00p 80.00p 85.00p 40306
18/09/2020 85.00p 90.00p 81.35p 85.00p 4120
17/09/2020 87.50p 87.50p 80.00p 85.00p 5007736
16/09/2020 87.50p 92.00p 81.11p 87.50p 223079
15/09/2020 93.50p 94.77p 90.05p 92.50p 104887
14/09/2020 98.00p 98.00p 93.50p 93.50p 43084
11/09/2020 98.00p 98.00p 97.98p 98.00p 1920
10/09/2020 99.50p 100.00p 98.00p 98.00p 1215
09/09/2020 99.50p 101.90p 99.50p 99.50p 3037
08/09/2020 100.50p 100.50p 99.50p 99.50p 0
07/09/2020 107.50p 107.50p 97.15p 100.50p 111298
04/09/2020 105.50p 105.50p 105.00p 105.50p 1822
03/09/2020 105.50p 105.88p 105.00p 105.50p 89067
02/09/2020 105.50p 105.50p 105.50p 105.50p 0
01/09/2020 105.50p 105.50p 105.00p 105.50p 4852
31/08/2020 106.50p 106.50p 101.00p 105.50p 122451
28/08/2020 106.50p 106.50p 101.00p 105.50p 122451
27/08/2020 106.50p 106.50p 106.50p 106.50p 13791
26/08/2020 107.50p 107.50p 106.50p 106.50p 16400
25/08/2020 110.00p 110.00p 105.00p 107.50p 30151
24/08/2020 110.00p 110.00p 110.00p 110.00p 0
21/08/2020 110.00p 110.00p 110.00p 110.00p 0
20/08/2020 110.00p 110.00p 110.00p 110.00p 0
19/08/2020 110.00p 112.00p 110.00p 110.00p 2667
18/08/2020 110.00p 110.00p 110.00p 110.00p 0
17/08/2020 110.00p 110.00p 110.00p 110.00p 0
14/08/2020 110.00p 110.00p 110.00p 110.00p 0
13/08/2020 110.00p 112.00p 107.00p 110.00p 6521022
12/08/2020 110.00p 113.00p 110.00p 110.00p 76287
11/08/2020 110.00p 110.00p 107.00p 110.00p 12782
10/08/2020 110.00p 110.00p 110.00p 110.00p 0
07/08/2020 110.00p 110.00p 110.00p 110.00p 0
06/08/2020 110.00p 110.00p 107.00p 110.00p 1040569
05/08/2020 110.00p 110.00p 107.00p 110.00p 1000
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

*Close Price adjusted for both dividends and splits