The Pebble Group (PEBB) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits