The Pebble Group Plc (PEBB)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 45.5 | 46 | 45.5 | 107658 | 45.5155619 | DE |
| 4 | 0 | 0 | 45.5 | 48.5 | 45 | 473039 | 47.59140447 | DE |
| 12 | -3 | -6.18556701031 | 48.5 | 48.5 | 43.2 | 1048992 | 45.00100292 | DE |
| 26 | -10.5 | -18.75 | 56 | 60 | 43.2 | 558690 | 46.60828998 | DE |
| 52 | -13 | -22.2222222222 | 58.5 | 72 | 43.2 | 660593 | 53.49361729 | DE |
| 156 | -69.5 | -60.4347826087 | 115 | 125 | 43.2 | 454232 | 65.83702775 | DE |
| 260 | -109.5 | -70.6451612903 | 155 | 164.5 | 43.2 | 461825 | 84.48360378 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 45.5 | 0 | 0.00 | 45.5 | 46 | 45.5 | 364219 |
| 1738603800 | 45.5 | 0 | 0.00 | 45.5 | 46 | 45.5 | 20268 |
| 1738344600 | 45.5 | -0.1 | -0.22 | 45.5 | 45.5 | 45.5 | 70034 |
| 1738258200 | 45.6 | 0 | 0.00 | 45.5 | 45.6 | 45.5 | 24426 |
| 1738171800 | 45.6 | 0.1 | 0.22 | 45.5 | 45.6 | 45.5 | 59342 |
| 1738085400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 14595 |
| 1737999000 | 45.5 | -2 | -4.21 | 47.5 | 47.5 | 45.5 | 418721 |
| 1737739800 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 221945 |
| 1737653400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 218854 |
| 1737567000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 199456 |
| 1737480600 | 47.5 | 0 | 0.00 | 48 | 48 | 47.5 | 248605 |
| 1737394200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 182376 |
| 1737135000 | 47.5 | -0.5 | -1.04 | 48 | 48 | 47.5 | 131186 |
| 1737048600 | 48 | 3 | 6.67 | 45 | 48.5 | 45 | 6933365 |
| 1736962200 | 45 | -0.5 | -1.10 | 45.5 | 45.5 | 45 | 7379 |
| 1736875800 | 45.5 | -0.5 | -1.09 | 45.5 | 45.5 | 45.5 | 4542 |
| 1736789400 | 46 | 0.5 | 1.10 | 45.5 | 46 | 45.5 | 86781 |
| 1736530200 | 45.5 | 0 | 0.00 | 45.5 | 46 | 45.5 | 160702 |
| 1736443800 | 45.5 | 0 | 0.00 | 45.5 | 46 | 45.5 | 14953 |
| 1736357400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 79039 |
| 1736271000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 310925 |
| 1736184600 | 45.5 | 0.9 | 2.02 | 45.5 | 45.5 | 45.5 | 137658 |
| 1735925400 | 44.6 | -0.9 | -1.98 | 45.5 | 46 | 44.6 | 180426 |
| 1735839000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 145406 |
| 1735666200 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 127679 |
| 1735579800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 270311 |
| 1735320600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 116845 |
| 1735061400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 5524 |
| 1734975000 | 45.5 | 0.5 | 1.11 | 45.5 | 45.5 | 45.5 | 111925 |
| 1734715800 | 45 | -0.5 | -1.10 | 45.5 | 45.5 | 45 | 236406 |
| 1734629400 | 45.5 | 0 | 0.00 | 45.5 | 46 | 45.5 | 161108 |
| 1734543000 | 45.5 | 0.5 | 1.11 | 45 | 45.5 | 45 | 178648 |
| 1734456600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 264383 |
| 1734370200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 182861 |
| 1734111000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 324386 |
| 1734024600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 205376 |
| 1733938200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 318610 |
| 1733851800 | 45 | 0 | 0.00 | 45 | 45 | 45 | 6486 |
| 1733765400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 12365 |
| 1733506200 | 45 | 0 | 0.00 | 45 | 45 | 45 | 256615 |
| 1733419800 | 45 | 1.8 | 4.17 | 45 | 45 | 45 | 137693 |
| 1733333400 | 43.2 | -1.8 | -4.00 | 45 | 45 | 43.2 | 4844 |
| 1733247000 | 45 | 0.5 | 1.12 | 44.5 | 45 | 44.5 | 120601 |
| 1733160600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 11762 |
| 1732901400 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 39348780 |
| 1732815000 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 8592 |
| 1732728600 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 233942 |
| 1732642200 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 17216 |
| 1732555800 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 201326 |
| 1732296600 | 44.5 | 1 | 2.30 | 43.5 | 44.5 | 43.5 | 3096781 |
| 1732210200 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 1205375 |
| 1732123800 | 43.5 | -2.5 | -5.43 | 46 | 46 | 43.5 | 300724 |
| 1732037400 | 46 | -1 | -2.13 | 47 | 47 | 46 | 8658 |
| 1731951000 | 47 | -1 | -2.08 | 48 | 48 | 46.5 | 6164 |
| 1731691800 | 48 | -0.5 | -1.03 | 48.5 | 48.5 | 48 | 17202 |
| 1731605400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 7859 |
| 1731519000 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 2516 |
| 1731432600 | 48.5 | -1 | -2.02 | 49.5 | 49.5 | 48.5 | 208689 |
| 1731346200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 35250 |
| 1731087000 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 41949 |
| 1731000600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 16632 |
| 1730914200 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 13197 |
| 1730827800 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 12139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
