Pebble Beach Systems Group Plc Historical Data - PEB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Pebble Beach Systems Group Plc (PEB)
Pebble Beach Systems Group Plc (PEB) Historical

Pebble Beach Systems Group Plc (PEB)

10.50

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	10.5	10.5	9.9	26858	10.5	DE
4	-0.25	-2.32558139535	10.75	11	9.9	51362	10.74544977	DE
12	0.15	1.44927536232	10.35	11.25	9.25	70933	10.27143103	DE
26	4.375	71.4285714286	6.125	11.25	5.7	71220	9.13689724	DE
52	2.5	31.25	8	11.25	5.7	77039	8.16227734	DE
156	1.5	16.6666666667	9	14.5	5.7	97144	9.78725213	DE
260	4.25	68	6.25	14.5	5.3	128546	9.20940821	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	10.5	0	0.00	10.5	10.5	10.5	56237
1714062600	10.5	0	0.00	10.5	10.5	10.5	26042
1713976200	10.5	0	0.00	10.5	10.5	9.9	12482
1713889800	10.5	0	0.00	10.5	10.5	9.9	7202
1713803400	10.5	0	0.00	10.5	10.5	10.5	50418
1713544200	10.5	0	0.00	10.5	10.5	10.5	38147
1713457800	10.5	-0.4	-3.67	10.9	10.9	10.5	180854
1713371400	10.9	-0.1	-0.91	11	11	10.9	17305
1713285000	11	0	0.00	11	11	11	2000
1713198600	11	0	0.00	11	11	11	2346
1712939400	11	0	0.00	11	11	11	37907
1712853000	11	0	0.00	11	11	11	217928
1712766600	11	0	0.00	11	11	11	15901
1712680200	11	0.5	4.76	10.5	11	10.5	115222
1712593800	10.5	0	0.00	10.5	10.5	10.5	51310
1712334600	10.5	0	0.00	10.5	10.5	10.5	3626
1712248200	10.5	-0.25	-2.33	10.75	10.75	10.5	48433
1712161800	10.75	0	0.00	10.75	10.75	10.75	410
1712075400	10.75	0	0.00	10.75	10.75	10.75	96980
1711647000	10.75	0	0.00	10.75	10.75	10.75	196271
1711560600	10.75	0	0.00	10.75	11.25	10.75	305671
1711474200	10.75	0.55	5.39	10.75	10.75	10.5	176738
1711387800	10.2	0.7	7.37	9.5	10.2	9.5	129953
1711128600	9.5	-0.5	-5.00	9.5	9.5	9.5	110188
1711042200	10	0.5	5.26	9.5	10	9.5	206504
1710955800	9.5	0	0.00	9.5	10.05	9.5	1668
1710869400	9.5	0.25	2.70	9.25	9.5	9.25	70286
1710783000	9.25	0	0.00	9.25	9.25	9.25	51185
1710523800	9.25	0	0.00	9.25	9.25	9.25	51193
1710437400	9.25	-0.5	-5.13	9.75	9.75	9.25	136013
1710351000	9.75	-0.25	-2.50	10	10	9.75	304915
1710264600	10	0	0.00	10	10	10	16147
1710178200	10	0	0.00	10	10	10	551
1709919000	10	0	0.00	10	10	10	25192
1709832600	10	0	0.00	10	10	10	21550
1709746200	10	0	0.00	10	10	10	4439
1709659800	10	0	0.00	10	10	10	12026
1709573400	10	0	0.00	10	10	10	17212
1709314200	10	0	0.00	10	10	10	1000
1709227800	10	0	0.00	10	10	10	892
1709141400	10	0	0.00	10	10	10	39272
1709055000	10	0	0.00	10	10	10	12160
1708968600	10	0	0.00	10	10	10	12000
1708709400	10	0	0.00	10	10	10	50119
1708623000	10	0	0.00	10	10	10	0
1708536600	10	0	0.00	10	10.25	10	137751
1708450200	10	-0.25	-2.44	10.25	10.25	10	47310
1708363800	10.25	0	0.00	10.25	10.25	10.25	38485
1708104600	10.25	0	0.00	10.25	10.25	10	158998
1708018200	10.25	0	0.00	10.25	10.25	10.25	2113
1707931800	10.25	0.25	2.50	10	10.25	10	56097
1707845400	10	-0.25	-2.44	10.25	10.25	10	37587
1707759000	10.25	0.25	2.50	10	10.25	10	87028
1707499800	10	0	0.00	10	10	10	66067
1707413400	10	0	0.00	10	10	10	50796
1707327000	10	-0.35	-3.38	10.35	10.35	10	136114
1707240600	10.35	-0.05	-0.48	10.4	10.4	10	36690
1707154200	10.4	0.05	0.48	10.75	11.15	10.4	243379
1706895000	10.35	0	0.00	10.35	11	10.35	67083
1706808600	10.35	0.1	0.98	10.25	10.85	10.25	373573
1706722200	10.25	2	24.24	9.75	10.6	9.75	1229812
1706635800	8.25	0	0.00	8.25	8.25	8.25	7762
1706549400	8.25	0	0.00	8.25	8.25	8.25	57265

Pebble Beach Systems

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions