The Pebble Group Plc Historical Data - PEBB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
The Pebble Group Plc (PEBB)
The Pebble Group Plc (PEBB) Historical

The Pebble Group Plc (PEBB)

57.50

-3.00

( -4.96% )

Updated: 09:28:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5	-8	62.5	62.5	57.5	23948	61.75120468	DE
4	-9.5	-14.1791044776	67	67	57.5	19207	62.88623179	DE
12	-1	-1.7094017094	58.5	72	51	1041266	59.12322223	DE
26	-32	-35.7541899441	89.5	89.5	51	1060938	56.68949932	DE
52	-50	-46.511627907	107.5	107.5	51	621017	61.35177157	DE
156	-82.5	-58.9285714286	140	164.5	51	452198	89.13352008	DE
260	-60	-51.0638297872	117.5	164.5	51	515427	94.09611793	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	60.5	-0.5	-0.82	60.5	60.5	60.5	31273
1714062600	61	-1.5	-2.40	62.5	62.5	60.5	18077
1713976200	62.5	0	0.00	62.5	62.5	62.5	52684
1713889800	62.5	0	0.00	62.5	62.5	62.5	9466
1713803400	62.5	0	0.00	62.5	62.5	62.5	8241
1713544200	62.5	0	0.00	62.5	62.5	62.5	6452
1713457800	62.5	0	0.00	62.5	62.5	62.5	23608
1713371400	62.5	0	0.00	62.5	62.5	62.5	2119
1713285000	62.5	0	0.00	62.5	62.5	62.5	16787
1713198600	62.5	0	0.00	62.5	62.5	62.5	26026
1712939400	62.5	-1	-1.57	63.5	63.5	62.5	54288
1712853000	63.5	0	0.00	63.5	63.5	63.5	1367
1712766600	63.5	0	0.00	63.5	63.5	63.5	4995
1712680200	63.5	-1	-1.55	64.5	64.5	63.5	10035
1712593800	64.5	0	0.00	64.5	64.5	64.5	2998
1712334600	64.5	-0.5	-0.77	65	65	64.5	13969
1712248200	65	0	0.00	65	65	65	11497
1712161800	65	0.5	0.78	64.5	65	64.5	18863
1712075400	64.5	-2.5	-3.73	67	67	64.5	52190
1711647000	67	0	0.00	67	67	67	3254
1711560600	67	0	0.00	67	67	67	16971
1711474200	67	0	0.00	67	67	67	7941
1711387800	67	-5	-6.94	71	71	67	70961
1711128600	72	7	10.77	65	72	65	3532361
1711042200	65	0	0.00	65	65	65	104058
1710955800	65	-2.5	-3.70	67.5	67.5	65	3924088
1710869400	67.5	5	8.00	67	67.5	64.5	4342040
1710783000	62.5	0.5	0.81	62	64	62	105839
1710523800	62	0.5	0.81	61.5	62	61.5	66971
1710437400	61.5	0	0.00	61.5	61.5	61.5	1025051
1710351000	61.5	0	0.00	61.5	61.5	61.5	125359
1710264600	61.5	0	0.00	61.5	61.5	61.5	5713
1710178200	61.5	0	0.00	61.5	61.5	61.5	55684
1709919000	61.5	2.5	4.24	61	61.5	59	73226
1709832600	59	0	0.00	59	59	59	2697960
1709746200	59	0	0.00	59	59	59	2825
1709659800	59	0	0.00	59	59	59	1548462
1709573400	59	0.5	0.85	58.5	59	58.5	17355
1709314200	58.5	0	0.00	58.5	58.5	58.5	21485816
1709227800	58.5	0	0.00	58.5	58.5	58.5	3943
1709141400	58.5	0	0.00	58.5	58.5	58.5	8479
1709055000	58.5	1.5	2.63	57	59	57	61284
1708968600	57	0.5	0.88	56.5	57	56.5	11500791
1708709400	56.5	1	1.80	56.5	56.5	53.5	51813
1708623000	55.5	1	1.83	54.5	55.5	52.5	21418
1708536600	54.5	0.5	0.93	54	54.5	52.5	26310
1708450200	54	0	0.00	54	54.25	54	27837
1708363800	54	2.5	4.85	51.5	54	51.5	31796
1708104600	51.5	0.5	0.98	51.5	51.75	51	1179768
1708018200	51	-3	-5.56	53	53.5	51	7707163
1707931800	54	0.5	0.93	53.5	54	53	6829
1707845400	53.5	0	0.00	53.5	53.5	53.5	30330
1707759000	53.5	-2.5	-4.46	56	56	53	44161
1707499800	56	0	0.00	56	56	56	14437
1707413400	56	-2.5	-4.27	58.5	58.5	56	42020
1707327000	58.5	0	0.00	58.5	58.5	58.5	1735
1707240600	58.5	0	0.00	58.5	58.5	58.5	1736
1707154200	58.5	0.5	0.86	58.5	58.5	58.5	54704
1706895000	58	-1.5	-2.52	59.5	59.5	56	210001
1706808600	59.5	-3	-4.80	62.5	62.5	59.5	34641
1706722200	62.5	0	0.00	62.5	62.5	62.5	43485
1706635800	62.5	0	0.00	62.5	62.5	62.5	3529
1706549400	62.5	0	0.00	62.5	62.5	62.5	7099

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