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
2024-12-31 10.15 10.23 9.80 10.00 0.1M
2024-12-30 10.15 10.50 9.80 10.15 0.0M
2024-12-27 10.15 9.75 9.75 9.75 0.0M
2024-12-24 10.15 10.29 9.88 10.15 0.2M
2024-12-23 10.15 10.25 9.88 10.15 0.1M
2024-12-20 10.25 10.50 10.00 10.15 0.0M
2024-12-19 10.25 10.06 9.80 9.80 0.0M
2024-12-18 10.25 10.16 10.00 10.00 0.0M
2024-12-17 9.50 10.40 9.35 10.00 0.3M
2024-12-16 9.50 9.50 9.50 9.50 0.0M
2024-12-13 9.50 9.50 9.50 9.50 0.0M
2024-12-12 9.50 9.90 9.21 9.50 0.0M
2024-12-11 10.50 10.17 9.00 9.50 0.1M
2024-12-10 10.50 11.00 10.00 10.50 0.0M
2024-12-09 10.50 10.22 10.22 10.50 0.0M
2024-12-06 10.50 10.30 10.30 10.50 0.0M
2024-12-05 10.50 10.99 10.88 10.50 0.0M
2024-12-04 10.50 10.20 10.20 10.50 0.0M
2024-12-03 10.50 10.00 10.00 10.50 0.0M
2024-12-02 10.50 11.00 10.00 10.50 0.0M
2024-11-29 10.50 11.00 10.00 10.50 0.0M
2024-11-28 10.50 10.20 10.20 10.50 0.0M
2024-11-27 10.50 10.00 10.00 10.50 0.0M
2024-11-26 10.50 10.21 10.21 10.50 0.0M
2024-11-25 10.50 10.50 10.50 10.50 0.0M
2024-11-22 10.50 11.00 10.20 10.50 0.2M
2024-11-21 10.50 10.20 10.20 10.50 0.1M
2024-11-20 10.50 10.69 10.00 10.50 0.0M
2024-11-19 10.50 10.20 10.20 10.50 0.0M
2024-11-18 10.50 10.20 10.20 10.50 0.0M
2024-11-15 10.50 10.70 10.70 10.50 0.0M
2024-11-14 10.50 11.00 9.80 11.00 0.0M
2024-11-13 10.50 10.50 10.50 10.50 0.0M
2024-11-12 10.50 10.70 10.70 10.50 0.0M
2024-11-11 10.50 10.12 10.00 10.50 0.0M
2024-11-08 10.50 10.12 10.10 10.50 0.0M
2024-11-07 10.50 10.50 10.10 10.50 0.0M
2024-11-06 10.50 11.00 10.10 10.50 0.0M
2024-11-05 10.50 11.00 10.77 10.50 0.2M
2024-11-04 10.50 11.20 10.22 10.50 0.2M
2024-11-01 10.00 11.00 10.00 10.50 1.3M
2024-10-31 10.00 10.00 10.00 10.00 0.0M
2024-10-30 10.00 10.50 10.35 10.00 0.0M
2024-10-29 10.00 10.50 10.50 10.00 0.0M
2024-10-28 9.75 10.50 9.50 10.00 0.2M
2024-10-25 9.75 10.00 9.30 9.75 0.2M
2024-10-24 9.75 9.75 9.75 9.75 0.0M
2024-10-23 9.75 9.75 9.65 9.75 0.0M
2024-10-22 9.75 9.75 9.60 9.75 0.0M
2024-10-21 10.15 10.00 9.50 9.75 0.1M
2024-10-18 10.15 10.15 10.15 10.15 0.0M
2024-10-17 10.15 10.15 10.15 10.15 0.0M
2024-10-16 10.15 10.05 9.80 10.15 0.0M
2024-10-15 10.15 10.05 10.05 10.15 0.0M
2024-10-14 10.15 10.05 9.90 10.15 0.0M
2024-10-11 10.15 10.50 9.82 10.15 0.1M
2024-10-10 10.15 10.05 9.80 10.15 0.0M
2024-10-09 10.15 10.05 9.80 10.15 0.0M
2024-10-08 10.15 10.00 9.80 10.15 0.1M
2024-10-07 10.15 10.50 9.80 10.15 0.0M
2024-10-04 10.25 10.05 9.80 10.15 0.0M
2024-10-03 10.25 10.15 10.15 10.25 0.0M
2024-10-02 10.25 10.50 10.50 10.25 0.0M
2024-10-01 10.25 10.50 10.00 10.25 0.0M
2024-09-30 10.25 10.24 10.00 10.25 0.0M
2024-09-27 10.25 10.24 10.00 10.25 0.0M
2024-09-26 10.25 10.50 10.00 10.25 0.0M
2024-09-25 10.25 10.27 10.00 10.25 0.2M
2024-09-24 10.25 10.50 10.00 10.25 0.1M
2024-09-23 10.25 10.13 10.13 10.25 0.0M
2024-09-20 10.25 10.70 10.33 10.25 0.0M
2024-09-19 10.25 10.45 10.13 10.25 0.0M
2024-09-18 10.75 10.82 10.00 10.25 0.2M
2024-09-17 11.00 11.00 10.41 10.75 0.3M
2024-09-16 11.50 12.00 10.50 11.00 0.0M
2024-09-13 11.75 12.20 11.00 12.20 0.1M
2024-09-12 12.25 12.50 11.16 11.75 0.3M
2024-09-11 12.00 14.50 12.00 13.00 2.5M
2024-09-10 11.00 10.63 10.50 11.00 0.1M
2024-09-09 11.00 11.00 11.00 11.00 0.0M
2024-09-06 11.00 10.51 10.51 11.00 0.0M
2024-09-05 11.00 11.50 10.50 11.00 0.0M
2024-09-04 11.00 11.00 11.00 11.00 0.0M
2024-09-03 11.00 11.35 11.35 11.00 0.0M
2024-09-02 10.75 11.38 10.30 10.30 0.0M
2024-08-30 11.50 12.00 10.50 10.75 0.0M
2024-08-29 11.50 11.94 11.00 11.50 0.0M
2024-08-28 11.50 11.00 11.00 11.50 0.0M
2024-08-27 12.25 12.50 11.00 11.50 0.1M
2024-08-23 12.25 12.00 12.00 12.25 0.1M
2024-08-22 12.25 12.25 12.00 12.25 0.1M
2024-08-21 11.75 12.37 11.50 12.25 0.5M
2024-08-20 11.50 11.50 11.02 11.50 0.0M
2024-08-19 11.50 11.50 11.00 11.50 0.0M
2024-08-16 11.50 12.00 11.20 11.50 0.2M
2024-08-15 10.55 12.00 10.80 11.80 0.3M
2024-08-14 9.75 10.80 9.30 10.55 0.2M
2024-08-13 9.75 10.00 9.68 9.75 0.1M
2024-08-12 9.75 9.95 9.62 9.75 0.0M
2024-08-09 9.75 10.00 9.62 9.75 0.0M
2024-08-08 9.75 10.00 9.61 9.75 0.0M
2024-08-07 9.75 9.61 9.61 9.75 0.0M
2024-08-06 9.50 9.95 9.01 9.75 0.1M
2024-08-05 9.50 10.00 9.00 9.50 0.1M
2024-08-02 10.00 10.50 9.60 9.75 0.0M
2024-08-01 10.75 11.00 9.50 10.00 0.3M
2024-07-31 10.75 10.59 10.24 10.75 0.0M
2024-07-30 11.00 11.00 10.50 10.75 0.0M
2024-07-29 11.00 11.25 10.60 11.00 0.1M
2024-07-26 11.75 11.95 10.50 11.00 0.2M
2024-07-25 12.50 13.00 10.60 11.50 0.5M
2024-07-24 12.50 12.13 12.01 12.50 0.1M
2024-07-23 12.50 12.88 12.13 12.50 0.1M
2024-07-22 12.50 12.99 12.15 12.50 0.2M
2024-07-19 12.50 13.00 12.01 12.50 0.0M
2024-07-18 12.50 13.00 12.00 12.50 0.1M
2024-07-17 12.50 13.00 12.22 12.50 0.0M
2024-07-16 12.50 13.00 12.00 12.50 0.1M
2024-07-15 12.25 13.00 12.00 12.50 0.1M
2024-07-12 12.25 12.50 12.08 12.25 0.1M
2024-07-11 12.25 12.33 12.05 12.25 0.2M
2024-07-10 12.50 12.50 12.00 12.25 0.1M
2024-07-09 12.50 12.60 12.00 12.50 0.2M
2024-07-08 12.25 12.50 11.50 12.50 0.1M
2024-07-05 12.50 12.10 12.10 12.25 0.0M
2024-07-04 12.50 13.00 12.00 12.50 0.1M
2024-07-03 12.75 12.50 12.15 12.50 0.0M
2024-07-02 12.75 13.40 12.10 12.75 0.0M
2024-07-01 13.00 13.50 12.18 12.75 0.0M
2024-06-28 13.50 14.00 12.50 13.00 0.0M
2024-06-27 13.50 13.69 13.34 13.50 0.2M
2024-06-26 13.50 13.95 13.36 13.50 0.1M
2024-06-25 13.50 13.01 13.01 13.50 0.0M
2024-06-24 13.75 14.00 13.00 13.50 0.0M
2024-06-21 13.75 14.00 13.20 13.75 0.0M
2024-06-20 13.50 13.79 13.79 13.75 0.1M
2024-06-19 13.50 14.00 13.00 13.50 0.0M
2024-06-18 13.50 13.80 13.41 13.50 0.0M
2024-06-17 13.50 13.46 13.46 13.50 0.0M
2024-06-14 13.50 13.99 13.45 13.50 0.0M
2024-06-13 13.50 13.45 13.00 13.50 0.0M
2024-06-12 13.50 13.99 13.45 13.50 0.0M
2024-06-11 13.50 13.50 13.50 13.50 0.0M
2024-06-10 13.50 14.00 13.00 13.50 0.0M
2024-06-07 13.50 13.99 13.38 13.50 0.0M
2024-06-06 13.50 14.00 13.00 13.50 0.1M
2024-06-05 13.50 14.00 13.01 13.50 0.2M
2024-06-04 13.25 14.30 13.00 14.00 0.1M
2024-06-03 13.00 14.00 12.62 13.25 0.1M
2024-05-31 13.00 13.49 12.62 13.00 0.1M
2024-05-30 13.00 13.50 12.50 13.00 0.0M
2024-05-29 13.00 13.49 13.23 13.00 0.0M
2024-05-28 13.00 13.00 13.00 13.00 0.0M
2024-05-24 13.75 14.00 12.62 13.00 0.3M
2024-05-23 13.25 14.00 13.50 13.75 0.1M
2024-05-22 12.00 13.49 11.50 13.25 0.2M
2024-05-21 12.00 12.49 11.90 12.00 0.0M
2024-05-20 11.75 12.50 11.50 12.00 0.0M
2024-05-17 11.25 12.00 11.20 11.75 0.2M
2024-05-16 11.25 11.45 10.66 11.25 0.1M
2024-05-15 11.25 11.38 11.00 11.25 0.2M
2024-05-14 11.00 11.50 11.00 11.25 0.1M
2024-05-13 10.75 11.50 10.50 11.00 0.1M
2024-05-10 10.75 11.50 10.00 10.75 0.0M
2024-05-09 10.75 11.20 10.29 10.75 0.2M
2024-05-08 11.00 10.51 10.51 10.75 0.0M
2024-05-07 10.75 11.20 10.04 11.00 0.0M
2024-05-03 10.50 11.00 10.39 10.75 0.0M
2024-05-02 10.50 11.00 10.16 10.50 0.2M
2024-05-01 10.50 11.00 10.00 10.50 0.1M
2024-04-30 10.75 10.75 10.14 10.50 0.1M
2024-04-29 10.50 11.00 10.63 10.75 0.1M
2024-04-26 10.50 10.84 10.26 10.50 0.1M
2024-04-25 10.50 11.00 10.15 10.50 0.0M
2024-04-24 10.50 10.13 10.00 10.50 0.0M
2024-04-23 10.50 10.95 9.80 10.50 0.0M
2024-04-22 10.50 10.84 10.00 10.50 0.1M
2024-04-19 10.50 10.84 10.00 10.50 0.0M
2024-04-18 10.90 10.59 10.00 10.50 0.2M
2024-04-17 11.00 11.26 10.50 10.90 0.0M
2024-04-16 11.00 10.65 10.65 11.00 0.0M
2024-04-15 11.00 11.00 11.00 11.00 0.0M
2024-04-12 11.00 10.82 10.82 11.00 0.0M
2024-04-11 11.00 11.41 10.50 11.00 0.2M
2024-04-10 11.00 11.41 10.80 11.00 0.0M
2024-04-09 10.50 11.43 10.00 11.00 0.1M
2024-04-08 10.50 11.00 10.00 10.50 0.1M
2024-04-05 10.50 11.00 10.65 10.50 0.0M
2024-04-04 10.75 11.70 10.00 10.50 0.0M
2024-04-03 10.75 11.50 11.33 10.75 0.0M
2024-04-02 10.75 11.50 10.00 10.75 0.1M
2024-03-28 10.75 11.50 10.00 10.75 0.2M
2024-03-27 10.75 11.50 10.05 10.75 0.3M
2024-03-26 10.75 11.50 10.00 10.75 0.2M
2024-03-25 9.50 10.20 9.15 10.20 0.1M
2024-03-22 9.50 9.97 9.10 9.50 0.1M
2024-03-21 9.50 10.00 9.02 10.00 0.2M
2024-03-20 9.50 10.10 9.50 9.50 0.0M
2024-03-19 9.25 10.00 9.00 9.50 0.1M
2024-03-18 9.25 9.33 9.00 9.25 0.1M
2024-03-15 9.25 9.50 9.00 9.25 0.1M
2024-03-14 9.75 10.00 9.00 9.25 0.1M
2024-03-13 10.00 10.50 9.00 9.75 0.3M
2024-03-12 10.00 10.48 9.75 10.00 0.0M
2024-03-11 10.00 9.75 9.75 10.00 0.0M
2024-03-08 10.00 10.20 9.75 10.00 0.0M
2024-03-07 10.00 9.78 9.78 10.00 0.0M
2024-03-06 10.00 10.24 9.75 10.00 0.0M
2024-03-05 10.00 10.50 9.50 10.00 0.0M
2024-03-04 10.00 10.40 10.40 10.00 0.0M
2024-03-01 10.00 10.24 10.24 10.00 0.0M
2024-02-29 10.00 9.75 9.75 10.00 0.0M
2024-02-28 10.00 10.48 9.63 10.00 0.0M
2024-02-27 10.00 10.50 9.50 10.00 0.0M
2024-02-26 10.00 9.75 9.75 10.00 0.0M
2024-02-23 10.00 10.50 9.60 10.00 0.1M
2024-02-22 10.00 10.00 10.00 10.00 0.0M
2024-02-21 10.00 10.50 9.75 10.00 0.1M
2024-02-20 10.25 10.50 10.00 10.00 0.0M
2024-02-19 10.25 10.25 10.00 10.25 0.0M
2024-02-16 10.25 10.50 9.50 10.25 0.2M
2024-02-15 10.25 10.08 10.08 10.25 0.0M
2024-02-14 10.00 10.25 10.07 10.25 0.1M
2024-02-13 10.25 10.50 9.30 10.00 0.0M
2024-02-12 10.00 10.50 9.90 10.25 0.1M
2024-02-09 10.00 10.39 9.75 10.00 0.1M
2024-02-08 10.00 10.37 9.76 10.00 0.1M
2024-02-07 10.35 10.25 9.75 10.00 0.1M
2024-02-06 10.40 10.80 10.00 10.35 0.0M
2024-02-05 10.75 11.20 10.00 10.40 0.2M
2024-02-02 10.35 10.70 10.43 10.35 0.1M
2024-02-01 10.25 11.20 10.00 10.35 0.4M
2024-01-31 9.75 11.00 9.98 10.25 1.2M
2024-01-30 8.25 8.50 8.00 8.25 0.0M
2024-01-29 8.25 8.50 8.00 8.25 0.1M
2024-01-26 8.25 8.50 8.15 8.25 0.0M
2024-01-25 8.25 8.33 8.15 8.25 0.1M
2024-01-24 8.00 8.35 8.06 8.25 0.1M
2024-01-23 8.00 8.19 7.77 8.00 0.0M
2024-01-22 8.00 7.86 7.86 8.00 0.0M
2024-01-19 8.13 8.25 7.83 8.00 0.1M
2024-01-18 8.00 8.50 7.84 8.50 0.3M
2024-01-17 8.00 7.83 7.83 8.00 0.0M
2024-01-16 8.00 8.00 8.00 8.00 0.0M
2024-01-15 7.90 8.30 7.82 8.00 0.0M
2024-01-12 7.75 8.00 7.74 7.90 0.1M
2024-01-11 7.75 7.76 7.76 7.75 0.0M
2024-01-10 7.75 7.76 7.76 7.75 0.0M
2024-01-09 7.75 7.76 7.76 7.75 0.0M
2024-01-08 7.75 8.00 7.73 7.75 0.1M
2024-01-05 7.75 7.73 7.73 7.75 0.0M
2024-01-04 7.75 8.50 7.55 7.75 0.0M
2024-01-03 7.75 8.00 7.58 7.75 0.0M
2024-01-02 7.75 8.00 8.00 7.75 0.0M