Pebble Beach Systems Group PLC (PEB)

PEB
🏛️ Royaume-Uni →
16.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 10.85 12.00 11.02 11.75 0.2M
2021-12-30 10.85 11.15 10.63 10.85 0.1M
2021-12-29 10.65 11.00 10.57 10.85 0.2M
2021-12-24 10.65 10.51 10.51 10.65 0.0M
2021-12-23 10.65 10.57 10.57 10.65 0.0M
2021-12-22 10.65 10.57 10.57 10.65 0.0M
2021-12-21 10.65 10.65 10.65 10.65 0.0M
2021-12-20 10.65 10.65 10.65 10.65 0.0M
2021-12-17 10.65 10.80 10.57 10.65 0.0M
2021-12-16 10.65 10.80 10.80 10.65 0.0M
2021-12-15 10.65 10.63 10.63 10.65 0.0M
2021-12-14 10.75 10.80 10.50 10.65 0.1M
2021-12-13 10.75 11.00 11.00 10.75 0.0M
2021-12-10 10.75 10.99 10.50 10.75 0.1M
2021-12-09 11.10 11.20 10.50 10.75 0.1M
2021-12-08 11.10 11.00 11.00 11.10 0.1M
2021-12-07 11.10 11.01 11.01 11.10 0.0M
2021-12-06 11.10 11.10 11.10 11.10 0.0M
2021-12-03 11.10 11.00 11.00 11.10 0.0M
2021-12-02 11.10 11.20 11.00 11.10 0.0M
2021-12-01 11.10 11.19 11.00 11.10 0.0M
2021-11-30 11.25 11.20 11.01 11.10 0.0M
2021-11-29 11.25 11.30 11.01 11.25 0.1M
2021-11-26 12.25 12.50 11.25 11.25 0.2M
2021-11-25 12.25 12.03 12.03 12.25 0.0M
2021-11-24 12.25 12.25 12.25 12.25 0.0M
2021-11-23 12.25 12.03 12.03 12.25 0.0M
2021-11-22 12.25 12.05 12.03 12.25 0.1M
2021-11-19 12.25 12.03 12.03 12.25 0.1M
2021-11-18 12.25 12.25 12.25 12.25 0.0M
2021-11-17 12.25 12.37 12.03 12.25 0.2M
2021-11-16 12.25 12.38 12.38 12.25 0.1M
2021-11-15 12.25 12.39 12.03 12.25 0.0M
2021-11-12 11.75 12.45 11.58 12.25 0.0M
2021-11-11 11.50 11.98 11.20 11.75 0.1M
2021-11-10 11.50 11.90 11.90 11.50 0.1M
2021-11-09 11.50 11.85 11.85 11.50 0.0M
2021-11-08 11.50 11.85 11.20 11.20 0.0M
2021-11-05 11.50 11.85 11.15 11.50 0.0M
2021-11-04 11.50 11.84 11.11 11.50 0.0M
2021-11-03 11.50 11.11 11.11 11.50 0.0M
2021-11-02 11.50 11.85 11.21 11.50 0.0M
2021-11-01 11.50 11.90 11.10 11.50 0.1M
2021-10-29 11.50 11.90 11.01 11.50 0.2M
2021-10-28 11.50 11.95 11.00 11.50 0.3M
2021-10-27 11.50 11.89 11.02 11.50 0.1M
2021-10-26 11.25 11.40 11.00 11.50 0.1M
2021-10-25 11.50 11.50 11.00 11.25 0.0M
2021-10-22 11.50 11.00 11.00 11.50 0.0M
2021-10-21 11.50 11.02 11.00 11.50 0.0M
2021-10-20 11.50 11.60 11.02 11.50 0.0M
2021-10-19 11.50 12.00 11.00 11.50 0.2M
2021-10-18 11.75 11.75 11.50 11.50 0.0M
2021-10-15 11.75 11.75 11.75 11.75 0.0M
2021-10-14 11.75 11.75 11.51 11.75 0.0M
2021-10-13 11.75 11.75 11.51 11.75 0.0M
2021-10-12 11.75 12.00 11.55 11.75 0.0M
2021-10-11 11.75 11.75 11.51 11.75 0.0M
2021-10-08 11.75 11.50 11.50 11.75 0.0M
2021-10-07 11.75 12.00 11.55 11.75 0.0M
2021-10-06 11.75 11.95 11.55 11.75 0.4M
2021-10-05 11.75 11.51 11.51 11.75 0.0M
2021-10-04 11.75 12.00 11.75 11.75 0.0M
2021-10-01 12.00 11.88 11.50 11.75 0.1M
2021-09-30 12.25 12.25 11.50 12.00 0.1M
2021-09-29 12.25 12.50 12.01 12.25 0.0M
2021-09-28 12.25 12.25 12.25 12.25 0.0M
2021-09-27 12.00 12.50 12.13 12.25 0.1M
2021-09-24 12.00 12.40 11.66 12.00 0.0M
2021-09-23 12.00 12.20 12.15 12.00 0.2M
2021-09-22 12.25 12.01 11.60 12.00 0.1M
2021-09-21 12.75 12.50 12.00 12.25 0.1M
2021-09-20 12.75 12.75 12.75 12.75 0.0M
2021-09-17 12.75 12.74 12.50 12.75 0.2M
2021-09-16 12.75 12.51 12.51 12.75 0.0M
2021-09-15 12.75 12.85 12.50 12.75 0.1M
2021-09-14 13.00 12.90 12.55 12.75 0.1M
2021-09-13 13.25 13.44 12.71 13.00 0.3M
2021-09-10 12.00 13.56 12.10 13.25 1.5M
2021-09-09 11.25 12.48 11.10 12.00 0.6M
2021-09-08 10.85 11.99 11.00 11.25 1.4M
2021-09-07 10.25 10.40 10.00 10.25 0.1M
2021-09-06 10.05 10.50 9.66 10.00 0.2M
2021-09-03 10.05 10.15 9.66 10.05 0.0M
2021-09-02 10.05 10.50 9.66 10.05 0.0M
2021-09-01 10.05 10.15 9.62 10.05 0.0M
2021-08-31 10.25 10.01 9.50 10.05 0.5M
2021-08-27 10.00 10.40 9.85 10.25 0.5M
2021-08-26 10.00 10.00 10.00 10.00 0.0M
2021-08-25 10.00 9.52 9.52 10.00 0.0M
2021-08-24 10.00 10.00 10.00 10.00 0.0M
2021-08-23 10.00 9.55 9.52 10.00 0.0M
2021-08-20 10.00 10.00 10.00 10.00 0.0M
2021-08-19 10.00 10.00 10.00 10.00 0.0M
2021-08-18 10.00 10.00 10.00 10.00 0.0M
2021-08-17 10.00 9.52 9.52 10.00 0.0M
2021-08-16 10.00 10.17 9.50 10.00 0.1M
2021-08-13 10.00 9.67 9.67 10.00 0.0M
2021-08-12 10.00 9.67 9.67 10.00 0.0M
2021-08-11 10.00 10.20 9.67 10.00 0.0M
2021-08-10 10.00 10.00 9.67 10.00 0.0M
2021-08-09 10.00 10.00 9.75 10.00 0.0M
2021-08-06 10.00 10.00 10.00 10.00 0.0M
2021-08-05 10.00 10.20 9.75 10.00 0.0M
2021-08-04 10.00 10.00 10.00 10.00 0.0M
2021-08-03 10.00 10.00 10.00 10.00 0.0M
2021-08-02 10.00 10.50 10.20 10.00 0.0M
2021-07-30 10.00 10.00 9.60 10.00 0.0M
2021-07-29 10.00 10.00 10.00 10.00 0.0M
2021-07-28 9.75 10.50 9.55 10.00 0.2M
2021-07-27 10.00 9.52 9.50 9.75 0.1M
2021-07-26 9.75 9.70 9.70 10.00 0.0M
2021-07-23 9.25 9.70 9.20 9.75 0.1M
2021-07-22 9.50 9.40 9.00 9.25 0.1M
2021-07-21 9.75 9.50 9.00 9.50 0.0M
2021-07-20 10.00 9.63 9.50 9.75 0.0M
2021-07-19 10.25 10.10 10.00 10.00 0.0M
2021-07-16 10.25 10.32 10.25 10.25 0.0M
2021-07-15 10.25 10.25 10.25 10.25 0.0M
2021-07-14 10.25 10.25 10.25 10.25 0.0M
2021-07-13 10.40 10.33 10.00 10.25 0.1M
2021-07-12 10.75 10.50 10.50 10.40 0.0M
2021-07-09 10.75 10.50 10.50 10.75 0.0M
2021-07-08 10.75 10.75 10.75 10.75 0.0M
2021-07-07 10.75 10.88 10.88 10.75 0.0M
2021-07-06 10.75 10.51 10.51 10.75 0.0M
2021-07-05 10.75 10.92 10.51 10.75 0.2M
2021-07-02 10.75 11.00 10.50 10.50 0.2M
2021-07-01 10.75 10.72 10.72 10.75 0.0M
2021-06-30 10.75 10.50 10.50 10.75 0.0M
2021-06-29 10.75 10.93 10.70 10.75 0.0M
2021-06-28 10.75 10.75 10.75 10.75 0.0M
2021-06-25 10.75 10.93 10.93 10.75 0.0M
2021-06-24 11.25 11.01 10.55 10.75 0.3M
2021-06-23 11.50 11.10 11.02 11.25 0.0M
2021-06-22 11.50 11.50 11.50 11.50 0.0M
2021-06-21 11.50 11.11 11.11 11.50 0.0M
2021-06-18 11.50 11.80 11.05 11.50 0.1M
2021-06-17 11.50 11.95 11.11 11.50 0.0M
2021-06-16 11.50 11.95 11.11 11.50 0.0M
2021-06-15 11.50 11.11 11.05 11.50 0.0M
2021-06-14 11.50 11.11 11.11 11.50 0.0M
2021-06-11 11.50 11.50 11.50 11.50 0.0M
2021-06-10 11.00 11.98 11.00 11.50 0.2M
2021-06-09 11.00 11.47 10.66 11.00 0.0M
2021-06-08 11.00 11.48 10.65 11.00 0.0M
2021-06-07 11.00 11.40 10.65 11.00 0.2M
2021-06-04 11.50 11.14 10.51 11.00 0.3M
2021-06-03 11.50 11.90 10.90 11.50 0.2M
2021-06-02 11.50 12.00 11.00 11.50 0.1M
2021-06-01 11.50 11.96 11.01 11.50 0.1M
2021-05-28 10.25 11.51 10.27 11.50 0.4M
2021-05-27 9.90 10.50 10.00 10.25 0.6M
2021-05-26 10.25 10.15 10.05 9.90 0.0M
2021-05-25 10.25 10.25 10.25 10.25 0.0M
2021-05-24 10.25 10.20 10.00 10.25 0.2M
2021-05-21 9.75 10.20 9.55 10.25 0.1M
2021-05-20 9.75 9.89 9.75 9.75 0.0M
2021-05-19 10.00 9.90 9.60 9.75 0.1M
2021-05-18 10.00 10.09 9.76 10.00 0.2M
2021-05-17 10.00 10.10 9.75 10.00 0.2M
2021-05-14 9.50 10.00 9.75 10.00 0.2M
2021-05-13 9.50 9.99 9.25 9.50 0.1M
2021-05-12 9.75 9.50 9.00 9.50 0.9M
2021-05-11 9.75 9.50 9.50 9.75 0.1M
2021-05-10 9.75 9.85 9.50 9.75 0.3M
2021-05-07 9.75 10.00 9.50 9.75 0.0M
2021-05-06 10.00 10.00 9.10 9.75 0.4M
2021-05-05 10.25 10.30 10.00 10.25 0.0M
2021-05-04 10.25 10.50 10.00 10.25 0.1M
2021-04-30 10.50 10.50 10.00 10.25 0.1M
2021-04-29 10.50 10.90 10.15 10.50 1.0M
2021-04-28 8.25 10.50 8.45 10.25 2.9M
2021-04-27 9.00 8.61 8.61 9.00 0.0M
2021-04-26 9.00 9.00 8.60 9.00 0.4M
2021-04-23 9.00 9.00 8.52 9.00 0.2M
2021-04-22 9.00 8.52 8.52 9.00 0.0M
2021-04-21 8.75 9.00 8.52 9.00 0.3M
2021-04-20 9.00 8.68 8.50 8.75 0.2M
2021-04-19 9.00 9.00 8.67 9.00 0.1M
2021-04-16 9.00 9.00 9.00 9.00 0.0M
2021-04-15 9.00 9.10 9.00 9.00 0.9M
2021-04-14 9.00 9.15 8.75 9.00 0.3M
2021-04-13 9.00 9.24 8.75 9.00 0.1M
2021-04-12 9.00 9.25 9.15 9.00 2.1M
2021-04-09 9.00 9.19 8.55 9.00 1.3M
2021-04-08 9.00 8.55 8.55 9.00 0.0M
2021-04-07 9.00 9.20 8.52 9.00 0.2M
2021-04-06 9.00 9.50 8.69 9.00 0.3M
2021-04-01 9.00 8.85 8.68 9.00 0.0M
2021-03-31 9.00 9.00 9.00 9.00 0.1M
2021-03-30 8.75 9.00 8.51 9.00 0.2M
2021-03-29 8.75 9.00 8.53 8.75 0.1M
2021-03-26 8.75 9.00 8.53 8.75 0.2M
2021-03-25 8.50 8.49 8.00 8.75 0.1M
2021-03-24 8.75 8.89 8.50 8.50 0.1M
2021-03-23 8.75 8.99 8.02 8.75 0.2M
2021-03-22 9.00 8.95 8.55 8.75 0.2M
2021-03-19 9.00 9.25 8.52 9.00 0.0M
2021-03-18 9.00 9.25 8.52 9.00 0.1M
2021-03-17 9.00 8.52 8.52 9.00 0.0M
2021-03-16 8.75 9.27 8.51 9.00 0.1M
2021-03-15 9.50 9.25 8.50 8.75 0.1M
2021-03-12 9.50 9.25 9.25 9.50 0.0M
2021-03-11 9.50 9.02 9.02 9.50 0.0M
2021-03-10 9.50 9.02 9.02 9.50 0.0M
2021-03-09 9.50 9.03 9.00 9.50 0.0M
2021-03-08 9.50 9.02 9.02 9.50 0.0M
2021-03-05 9.50 9.60 9.02 9.50 0.0M
2021-03-04 9.50 9.02 9.02 9.50 0.0M
2021-03-03 9.50 9.75 9.75 9.50 0.0M
2021-03-02 9.75 10.00 9.50 9.50 0.1M
2021-03-01 9.75 9.75 9.75 9.75 0.0M
2021-02-26 9.75 9.88 9.50 9.75 0.1M
2021-02-25 9.75 9.55 9.50 9.55 0.2M
2021-02-24 9.75 9.88 9.50 9.75 0.3M
2021-02-23 10.00 9.75 9.00 9.75 0.2M
2021-02-22 10.00 10.45 9.50 10.00 0.0M
2021-02-19 10.00 9.50 9.50 10.00 0.0M
2021-02-18 10.00 10.20 9.50 10.00 0.2M
2021-02-17 10.00 10.38 9.00 10.00 0.2M
2021-02-16 10.25 10.01 10.01 10.25 0.0M
2021-02-15 10.25 10.38 10.01 10.25 0.2M
2021-02-12 10.25 10.39 10.01 10.25 0.0M
2021-02-11 10.25 10.50 10.01 10.25 0.1M
2021-02-10 10.25 10.49 10.40 10.25 0.1M
2021-02-09 10.25 10.49 10.01 10.25 0.1M
2021-02-08 10.25 10.49 10.00 10.25 0.1M
2021-02-05 10.25 10.00 10.00 10.25 0.0M
2021-02-04 10.50 10.95 10.00 10.25 0.0M
2021-02-03 10.50 10.95 10.02 10.50 0.1M
2021-02-02 10.50 11.00 10.30 10.50 0.4M
2021-02-01 10.50 10.75 10.00 10.50 0.4M
2021-01-29 10.50 10.95 10.02 10.50 0.1M
2021-01-28 10.75 10.97 10.00 10.50 0.2M
2021-01-27 11.00 11.22 10.50 11.00 0.0M
2021-01-26 11.00 11.35 10.03 11.00 0.1M
2021-01-25 11.00 11.00 11.00 11.00 0.0M
2021-01-22 11.15 11.28 10.32 11.00 0.3M
2021-01-21 11.60 12.00 11.00 11.15 0.1M
2021-01-20 12.00 12.25 11.25 11.60 0.2M
2021-01-19 11.75 12.25 11.00 12.00 0.3M
2021-01-18 11.75 11.50 11.50 11.75 0.0M
2021-01-15 11.75 12.35 12.25 11.75 0.0M
2021-01-14 11.75 11.04 11.04 11.75 0.0M
2021-01-13 11.50 12.50 11.00 11.75 0.3M
2021-01-12 10.50 11.50 10.85 11.50 0.2M
2021-01-11 10.50 11.00 10.25 10.50 0.1M
2021-01-08 10.50 11.00 10.02 10.50 0.1M
2021-01-07 10.25 10.50 10.01 10.50 0.0M
2021-01-06 10.25 10.50 10.01 10.25 0.3M
2021-01-05 10.25 10.38 10.00 10.25 0.1M
2021-01-04 10.25 10.50 10.00 10.25 0.5M