The Pebble Group (PEBB) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/10/2022 83.00p 83.00p 77.76p 78.00p 636012
20/10/2022 84.00p 84.00p 83.00p 83.00p 3959
19/10/2022 86.50p 86.50p 83.00p 84.00p 1227
18/10/2022 86.50p 86.50p 83.00p 86.50p 18750
17/10/2022 86.50p 90.00p 84.00p 86.50p 21084
14/10/2022 86.50p 86.50p 86.50p 86.50p 0
13/10/2022 86.50p 86.50p 83.00p 86.50p 270
12/10/2022 87.50p 89.00p 85.00p 86.50p 13336
11/10/2022 91.00p 91.00p 87.50p 87.50p 8785
10/10/2022 91.00p 91.00p 90.50p 91.00p 1756
07/10/2022 91.00p 91.90p 91.00p 91.00p 590
06/10/2022 90.50p 91.55p 90.50p 91.00p 11000
05/10/2022 90.50p 90.50p 90.50p 90.50p 0
04/10/2022 90.50p 90.50p 90.00p 90.50p 7149
03/10/2022 90.50p 90.50p 90.50p 90.50p 0
30/09/2022 91.50p 91.50p 90.00p 90.50p 9556
29/09/2022 93.00p 93.00p 91.00p 91.50p 339
28/09/2022 93.00p 95.00p 93.00p 93.00p 3455
27/09/2022 93.00p 93.00p 90.00p 93.00p 40000
26/09/2022 95.00p 96.00p 90.50p 93.00p 12742
23/09/2022 95.00p 95.00p 94.40p 95.00p 11861
22/09/2022 95.00p 95.00p 95.00p 95.00p 0
21/09/2022 95.00p 95.00p 95.00p 95.00p 0
20/09/2022 96.00p 98.00p 94.00p 95.00p 21
19/09/2022 97.50p 97.50p 95.00p 96.00p 12000
16/09/2022 97.50p 97.50p 95.00p 96.00p 12000
15/09/2022 97.50p 98.72p 96.00p 97.50p 7486
14/09/2022 98.50p 98.50p 97.50p 97.50p 0
13/09/2022 102.50p 102.50p 98.00p 98.50p 6378
12/09/2022 102.50p 102.50p 102.00p 102.50p 584
09/09/2022 103.50p 103.50p 100.00p 102.50p 31240
08/09/2022 103.50p 103.50p 100.14p 103.50p 1000
07/09/2022 103.50p 103.50p 103.30p 103.50p 19832
06/09/2022 101.00p 105.00p 100.00p 103.50p 183024
05/09/2022 99.50p 101.30p 99.50p 101.00p 38100
02/09/2022 99.50p 101.50p 99.50p 101.00p 32853
01/09/2022 99.50p 101.00p 99.50p 101.00p 0
31/08/2022 99.50p 101.50p 99.50p 101.00p 6000
30/08/2022 99.50p 101.00p 99.50p 101.00p 10556
29/08/2022 101.00p 101.00p 101.00p 101.00p 6000
26/08/2022 101.00p 101.00p 101.00p 101.00p 6000
25/08/2022 101.00p 101.00p 100.00p 101.00p 814
24/08/2022 101.00p 101.00p 101.00p 101.00p 0
23/08/2022 101.00p 101.00p 100.04p 101.00p 5600
22/08/2022 101.50p 101.50p 100.90p 101.00p 448595
19/08/2022 101.50p 101.50p 101.50p 101.50p 0
18/08/2022 101.50p 101.50p 101.50p 101.50p 0
17/08/2022 101.50p 102.00p 101.00p 101.50p 38092
16/08/2022 101.50p 102.00p 101.00p 101.00p 31902
15/08/2022 92.50p 103.00p 92.50p 101.50p 249265
12/08/2022 95.00p 95.00p 95.00p 95.00p 0
11/08/2022 95.00p 99.00p 95.00p 95.00p 5975
10/08/2022 92.50p 95.00p 90.00p 95.00p 2585054
09/08/2022 92.50p 95.00p 92.50p 95.00p 13060
08/08/2022 95.00p 100.00p 95.00p 95.00p 19
05/08/2022 92.50p 97.99p 91.00p 95.00p 71149
04/08/2022 92.50p 95.00p 92.50p 95.00p 1267
03/08/2022 95.00p 95.00p 92.50p 95.00p 842407
02/08/2022 95.00p 100.00p 95.00p 95.00p 5167
01/08/2022 95.00p 95.00p 95.00p 95.00p 0
29/07/2022 97.50p 97.50p 95.00p 95.00p 1075
28/07/2022 97.50p 97.50p 97.50p 97.50p 0
27/07/2022 97.50p 97.50p 97.50p 97.50p 2342
26/07/2022 97.50p 97.50p 97.50p 97.50p 0
25/07/2022 97.50p 98.00p 97.50p 98.00p 10000
22/07/2022 97.50p 98.00p 97.50p 98.00p 39000
21/07/2022 97.50p 97.75p 95.10p 97.50p 5009
20/07/2022 100.00p 100.00p 95.20p 97.50p 634623
19/07/2022 92.50p 102.32p 92.50p 100.00p 58004
18/07/2022 92.00p 92.00p 92.00p 92.00p 422
15/07/2022 92.00p 92.00p 92.00p 92.00p 0
14/07/2022 92.00p 92.00p 92.00p 92.00p 0
13/07/2022 92.00p 92.50p 92.00p 92.00p 4162
12/07/2022 92.00p 92.00p 91.00p 92.00p 8
11/07/2022 92.00p 93.00p 92.00p 92.00p 2984
08/07/2022 92.50p 92.50p 90.00p 92.00p 468
07/07/2022 94.00p 95.00p 90.50p 92.50p 898
06/07/2022 95.50p 95.50p 90.16p 94.00p 354461
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

*Close Price adjusted for both dividends and splits