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
2022-12-30 7.25 7.50 7.39 7.25 0.1M
2022-12-29 7.25 7.05 7.03 7.25 0.1M
2022-12-28 7.25 7.25 7.25 7.25 0.0M
2022-12-23 7.25 7.25 7.25 7.25 0.0M
2022-12-22 7.25 7.25 7.25 7.25 0.0M
2022-12-21 7.25 7.05 7.05 7.25 0.0M
2022-12-20 7.25 7.40 7.03 7.25 0.1M
2022-12-19 7.25 7.03 7.03 7.25 0.0M
2022-12-16 7.25 7.00 7.00 7.25 0.0M
2022-12-15 7.25 7.03 7.03 7.25 0.0M
2022-12-14 7.25 7.05 7.05 7.25 0.0M
2022-12-13 7.25 7.25 7.25 7.25 0.0M
2022-12-12 7.25 7.05 7.05 7.25 0.0M
2022-12-09 7.25 7.05 7.05 7.25 0.0M
2022-12-08 7.25 7.10 7.05 7.25 0.0M
2022-12-07 7.25 7.05 7.00 7.25 0.0M
2022-12-06 7.25 7.25 7.25 7.25 0.0M
2022-12-05 7.25 7.25 7.25 7.25 0.0M
2022-12-02 7.25 7.50 7.03 7.25 0.1M
2022-12-01 7.25 7.05 7.05 7.25 0.0M
2022-11-30 7.13 7.21 7.03 7.25 0.2M
2022-11-29 7.13 7.13 7.13 7.13 0.0M
2022-11-28 7.13 7.21 7.21 7.13 0.0M
2022-11-25 7.13 7.03 7.03 7.13 0.0M
2022-11-24 7.35 6.75 6.75 7.13 0.2M
2022-11-23 7.35 7.16 7.03 7.35 0.0M
2022-11-22 7.35 7.35 7.35 7.35 0.0M
2022-11-21 7.35 7.17 7.17 7.35 0.0M
2022-11-18 7.35 7.17 7.17 7.35 0.0M
2022-11-17 7.35 7.35 7.35 7.35 0.0M
2022-11-16 7.35 7.35 7.35 7.35 0.0M
2022-11-15 7.35 7.00 7.00 7.35 0.0M
2022-11-14 7.35 7.35 7.35 7.35 0.0M
2022-11-11 7.35 7.69 7.17 7.35 0.0M
2022-11-10 7.25 7.70 7.35 7.35 0.1M
2022-11-09 6.63 7.35 6.69 7.25 0.2M
2022-11-08 6.63 6.63 6.63 6.63 0.0M
2022-11-07 6.75 7.00 6.50 6.63 0.2M
2022-11-04 7.25 7.07 6.50 6.75 0.3M
2022-11-03 7.50 7.00 7.00 7.25 0.1M
2022-11-02 7.25 7.89 7.50 7.50 0.1M
2022-11-01 7.25 7.25 7.25 7.25 0.0M
2022-10-31 7.25 7.35 7.00 7.25 0.1M
2022-10-28 7.25 7.25 7.25 7.25 0.0M
2022-10-27 7.25 7.35 7.00 7.25 0.0M
2022-10-26 7.25 7.06 7.06 7.25 0.0M
2022-10-25 7.25 7.25 7.25 7.25 0.0M
2022-10-24 7.25 7.35 7.35 7.25 0.0M
2022-10-21 7.25 7.25 7.25 7.25 0.0M
2022-10-20 7.25 7.25 7.25 7.25 0.0M
2022-10-19 7.25 7.37 7.05 7.25 0.0M
2022-10-18 7.25 7.00 7.00 7.25 0.0M
2022-10-17 7.50 7.38 7.05 7.25 0.1M
2022-10-14 7.80 8.00 7.05 7.50 0.1M
2022-10-13 7.80 7.80 7.80 7.80 0.0M
2022-10-12 7.90 7.50 7.50 7.80 0.0M
2022-10-11 7.90 7.90 7.90 7.90 0.0M
2022-10-10 7.90 7.50 7.50 7.90 0.0M
2022-10-07 7.90 7.82 7.50 7.90 0.1M
2022-10-06 7.90 8.30 7.50 7.90 0.0M
2022-10-05 7.90 7.52 7.52 7.90 0.0M
2022-10-04 7.90 7.82 7.50 7.90 0.1M
2022-10-03 7.90 8.30 7.52 7.90 0.0M
2022-09-30 7.90 7.52 7.50 7.90 0.0M
2022-09-29 7.90 7.90 7.90 7.90 0.0M
2022-09-28 7.90 7.50 7.50 7.90 0.0M
2022-09-27 7.90 8.00 7.50 7.90 0.0M
2022-09-26 7.90 7.90 7.90 7.90 0.0M
2022-09-23 8.15 8.14 7.65 8.15 0.0M
2022-09-22 8.15 8.00 8.00 8.15 0.0M
2022-09-21 8.15 8.30 8.19 8.15 0.0M
2022-09-20 8.20 8.30 8.00 8.15 0.0M
2022-09-16 8.20 8.20 8.20 8.20 0.0M
2022-09-15 8.20 8.20 8.20 8.20 0.0M
2022-09-14 8.35 8.27 8.15 8.20 0.0M
2022-09-13 8.35 8.33 8.33 8.35 0.0M
2022-09-12 8.35 8.35 8.35 8.35 0.0M
2022-09-09 8.48 8.70 8.30 8.48 0.0M
2022-09-08 8.48 8.20 8.20 8.48 0.0M
2022-09-07 8.48 8.72 8.32 8.48 0.0M
2022-09-06 8.48 8.32 8.20 8.48 0.0M
2022-09-05 8.48 8.32 8.32 8.48 0.0M
2022-09-02 8.48 8.75 8.30 8.48 0.1M
2022-09-01 8.48 8.48 8.48 8.48 0.0M
2022-08-31 8.63 8.50 8.15 8.48 0.2M
2022-08-30 8.63 8.75 8.51 8.63 0.0M
2022-08-26 8.75 8.55 8.55 8.63 0.1M
2022-08-25 8.75 8.99 8.65 8.75 0.0M
2022-08-24 9.35 9.25 8.65 8.75 0.0M
2022-08-23 9.75 9.23 9.00 9.35 0.1M
2022-08-22 9.75 9.88 9.55 9.75 0.0M
2022-08-19 9.60 9.80 9.80 9.75 0.0M
2022-08-18 9.60 9.29 9.29 9.60 0.0M
2022-08-17 9.60 9.80 9.29 9.60 0.0M
2022-08-16 9.60 9.29 9.29 9.60 0.0M
2022-08-15 9.60 9.72 9.60 9.60 0.1M
2022-08-12 9.60 9.29 9.29 9.60 0.0M
2022-08-11 9.75 9.50 9.25 9.60 0.0M
2022-08-10 9.75 9.51 9.51 9.75 0.0M
2022-08-09 10.00 9.90 9.50 9.75 0.1M
2022-08-08 10.00 10.50 9.50 10.00 0.0M
2022-08-05 10.00 9.55 9.55 10.00 0.0M
2022-08-04 10.00 9.55 9.55 10.00 0.0M
2022-08-03 10.00 9.55 9.55 10.00 0.1M
2022-08-02 10.50 11.00 9.51 10.00 0.2M
2022-08-01 10.75 10.00 10.00 10.75 0.0M
2022-07-29 10.75 11.38 10.83 10.75 0.0M
2022-07-28 10.75 10.75 10.75 10.75 0.0M
2022-07-27 10.75 10.83 10.83 10.75 0.0M
2022-07-26 10.75 11.40 11.40 10.75 0.0M
2022-07-25 10.25 11.00 10.90 10.75 0.1M
2022-07-22 10.25 10.02 10.02 10.25 0.0M
2022-07-21 10.00 10.40 9.73 10.25 0.1M
2022-07-20 10.40 10.30 9.61 10.00 0.2M
2022-07-19 10.40 10.35 10.32 10.40 0.1M
2022-07-18 10.60 10.60 10.10 10.40 0.1M
2022-07-15 11.35 10.60 10.25 10.60 0.2M
2022-07-14 11.35 11.35 11.35 11.35 0.0M
2022-07-13 11.35 11.35 11.35 11.35 0.0M
2022-07-12 11.35 11.35 11.35 11.35 0.0M
2022-07-11 11.35 11.35 11.35 11.35 0.0M
2022-07-08 11.35 11.35 11.35 11.35 0.0M
2022-07-07 11.35 11.35 11.00 11.35 0.0M
2022-07-06 11.35 11.48 10.70 11.35 0.0M
2022-07-05 11.35 10.75 10.70 11.35 0.0M
2022-07-04 11.35 12.00 10.70 11.35 0.1M
2022-07-01 11.35 11.35 11.35 11.35 0.0M
2022-06-30 11.50 11.02 11.02 11.35 0.0M
2022-06-29 11.50 11.30 11.02 11.50 0.0M
2022-06-28 11.50 11.75 11.25 11.50 0.1M
2022-06-27 11.50 11.50 11.50 11.50 0.0M
2022-06-24 11.50 11.10 11.02 11.50 0.0M
2022-06-23 11.50 11.85 11.85 11.50 0.0M
2022-06-22 11.50 11.50 11.50 11.50 0.0M
2022-06-21 11.50 11.13 11.13 11.50 0.0M
2022-06-20 11.75 11.51 11.03 11.50 0.0M
2022-06-17 11.75 11.52 11.52 11.75 0.0M
2022-06-16 11.75 11.75 11.75 11.75 0.0M
2022-06-15 11.75 11.90 11.90 11.75 0.0M
2022-06-14 11.85 11.60 11.51 11.75 0.0M
2022-06-13 12.15 12.00 11.75 11.85 0.2M
2022-06-10 12.15 12.05 12.05 12.15 0.0M
2022-06-09 12.15 12.01 12.01 12.15 0.0M
2022-06-08 12.25 12.00 12.00 12.15 0.1M
2022-06-07 12.25 12.24 12.10 12.25 0.1M
2022-06-06 12.25 12.50 12.03 12.25 0.0M
2022-06-01 12.50 12.50 12.03 12.25 0.0M
2022-05-31 12.50 12.50 12.50 12.50 0.0M
2022-05-30 12.65 12.35 12.00 12.50 0.0M
2022-05-27 12.65 12.65 12.65 12.65 0.0M
2022-05-26 12.65 12.30 12.30 12.65 0.0M
2022-05-25 12.65 12.75 12.31 12.65 0.0M
2022-05-24 12.65 12.65 12.65 12.65 0.0M
2022-05-23 12.50 12.40 12.31 12.65 0.1M
2022-05-20 12.65 12.90 12.40 12.65 0.0M
2022-05-19 12.50 12.79 12.40 12.65 0.0M
2022-05-18 12.50 12.50 12.00 12.50 0.0M
2022-05-17 12.50 12.90 12.20 12.50 0.1M
2022-05-16 12.50 12.85 12.85 12.50 0.1M
2022-05-13 12.50 12.18 12.00 12.50 0.0M
2022-05-12 12.50 12.90 12.22 12.50 0.1M
2022-05-11 12.75 12.50 12.22 12.50 0.1M
2022-05-10 13.50 13.05 12.27 12.75 0.0M
2022-05-09 13.75 13.49 13.05 13.50 0.1M
2022-05-06 13.75 14.30 13.33 13.75 0.1M
2022-05-05 14.00 15.00 13.33 13.75 0.4M
2022-05-04 13.00 13.50 13.50 13.25 0.0M
2022-05-03 13.00 13.50 12.82 13.00 0.1M
2022-04-29 13.00 13.48 12.80 13.00 0.2M
2022-04-28 13.00 13.48 12.75 13.00 0.1M
2022-04-27 13.00 12.76 12.75 13.00 0.0M
2022-04-26 13.00 12.75 12.75 13.00 0.0M
2022-04-25 13.25 13.00 12.75 13.00 0.1M
2022-04-22 13.00 13.50 13.01 13.25 0.3M
2022-04-21 13.00 13.48 12.60 13.00 0.0M
2022-04-20 13.00 13.48 12.80 13.00 0.0M
2022-04-19 13.00 12.81 12.80 13.00 0.1M
2022-04-14 12.75 13.50 12.75 13.00 0.1M
2022-04-13 12.75 12.63 12.63 12.75 0.1M
2022-04-12 13.00 12.99 12.63 12.75 0.0M
2022-04-11 12.75 12.88 12.63 12.75 0.1M
2022-04-08 12.75 12.63 12.63 12.75 0.0M
2022-04-07 12.50 13.04 12.50 12.75 0.4M
2022-04-06 12.50 12.89 12.20 12.50 0.2M
2022-04-05 12.00 12.90 11.70 12.50 0.1M
2022-04-04 12.25 12.50 12.08 12.00 0.0M
2022-04-01 12.00 12.50 12.48 12.25 0.2M
2022-03-31 12.00 12.01 11.60 12.00 0.1M
2022-03-30 12.00 12.10 12.10 12.00 0.0M
2022-03-29 12.00 12.00 12.00 12.00 0.0M
2022-03-28 11.75 12.40 11.99 12.00 0.1M
2022-03-25 11.75 12.00 11.51 11.75 0.2M
2022-03-24 11.50 12.00 11.65 11.75 0.1M
2022-03-23 10.75 11.52 11.30 11.50 0.1M
2022-03-22 10.75 11.30 11.30 10.75 0.0M
2022-03-21 10.75 11.34 10.25 10.75 0.1M
2022-03-18 10.75 11.44 10.15 10.75 0.1M
2022-03-17 10.75 11.20 11.20 10.75 0.1M
2022-03-16 10.50 11.50 10.10 10.75 0.2M
2022-03-15 10.50 10.90 10.10 10.50 0.0M
2022-03-14 10.50 10.77 10.77 10.50 0.0M
2022-03-11 10.50 10.80 10.00 10.50 0.2M
2022-03-10 10.75 10.08 10.00 10.75 0.0M
2022-03-09 10.75 11.23 10.18 10.75 0.1M
2022-03-08 10.50 10.88 10.06 10.75 0.1M
2022-03-07 11.00 11.10 10.16 10.50 0.1M
2022-03-04 11.50 11.30 10.52 11.00 0.2M
2022-03-03 11.50 11.75 11.75 11.50 0.0M
2022-03-02 11.50 12.00 11.30 11.50 0.1M
2022-03-01 11.50 11.31 11.31 11.50 0.0M
2022-02-28 11.50 11.79 11.30 11.50 0.1M
2022-02-25 11.50 11.87 11.30 11.50 0.1M
2022-02-24 11.25 11.80 10.90 11.50 0.4M
2022-02-23 11.50 11.49 10.80 11.25 0.0M
2022-02-22 11.00 11.45 11.20 11.50 0.3M
2022-02-21 11.00 11.00 11.00 11.00 0.0M
2022-02-18 11.00 11.00 11.00 11.00 0.0M
2022-02-17 11.00 11.22 10.67 11.00 0.2M
2022-02-16 11.00 11.20 10.65 11.00 0.2M
2022-02-15 10.75 11.20 10.65 11.00 0.1M
2022-02-14 11.25 11.50 10.63 10.75 0.2M
2022-02-11 11.25 11.40 11.01 11.40 0.1M
2022-02-10 11.25 11.38 11.08 11.25 0.1M
2022-02-09 11.25 11.23 11.00 11.25 0.1M
2022-02-08 11.50 11.24 10.60 11.25 0.2M
2022-02-07 11.50 11.40 11.03 11.50 0.0M
2022-02-04 11.50 11.45 11.02 11.50 0.1M
2022-02-03 11.50 11.45 11.45 11.50 0.0M
2022-02-02 11.50 12.00 11.00 11.50 0.1M
2022-02-01 11.50 11.01 11.01 11.50 0.0M
2022-01-31 11.50 11.67 10.85 11.50 0.6M
2022-01-28 11.25 12.00 11.06 11.50 0.3M
2022-01-27 11.25 11.44 11.05 11.25 0.2M
2022-01-26 12.25 11.75 11.50 11.25 0.3M
2022-01-25 12.50 13.00 11.55 12.25 1.1M
2022-01-24 11.75 12.00 11.66 11.75 0.1M
2022-01-21 11.75 12.00 11.61 11.75 0.1M
2022-01-20 12.25 12.10 11.60 11.75 0.1M
2022-01-19 12.25 12.23 12.23 12.25 0.1M
2022-01-18 12.25 12.00 12.00 12.25 0.0M
2022-01-17 12.25 12.23 12.23 12.25 0.1M
2022-01-14 12.25 12.47 12.15 12.25 0.4M
2022-01-13 12.25 12.47 12.25 12.25 0.0M
2022-01-12 12.25 12.48 12.10 12.25 0.1M
2022-01-11 12.25 12.49 12.05 12.25 0.1M
2022-01-10 12.50 12.89 12.02 12.25 0.3M
2022-01-07 12.00 12.50 12.15 12.50 0.2M
2022-01-06 11.75 12.45 11.88 12.00 0.3M
2022-01-05 11.75 12.00 11.65 11.75 0.4M
2022-01-04 11.75 12.00 11.00 11.75 0.1M