The Pebble Group PLC (PEBB)

PEBB
🏛️ Vereinigtes Königreich →
50.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 50.50 51.00 50.20 50.50 0.0M
2025-09-25 49.50 51.00 49.40 50.50 0.3M
2025-09-24 49.50 50.00 49.25 49.50 0.1M
2025-09-23 49.50 50.00 49.25 49.50 0.0M
2025-09-22 49.50 50.00 49.42 49.50 0.0M
2025-09-19 49.50 50.00 49.00 49.50 5.6M
2025-09-18 49.50 50.00 48.20 49.50 0.1M
2025-09-17 50.00 51.00 49.00 49.50 0.0M
2025-09-16 50.10 51.00 49.00 50.00 0.2M
2025-09-15 50.50 51.00 49.20 50.10 0.0M
2025-09-12 50.50 50.40 50.00 50.50 0.4M
2025-09-11 50.50 50.42 50.00 50.50 0.1M
2025-09-10 50.50 51.00 50.00 50.50 0.1M
2025-09-09 51.00 51.00 50.00 50.50 0.3M
2025-09-08 51.00 51.40 50.00 51.00 0.1M
2025-09-05 51.00 52.00 50.00 51.00 0.1M
2025-09-04 51.00 52.00 50.00 51.00 0.3M
2025-09-03 51.00 52.00 50.00 51.00 0.1M
2025-09-02 51.50 52.70 50.30 51.50 0.1M
2025-09-01 53.50 54.00 50.00 51.50 0.1M
2025-08-29 55.50 56.00 53.00 53.50 0.1M
2025-08-28 56.00 57.00 55.00 55.50 0.2M
2025-08-27 56.00 56.13 55.72 56.00 0.1M
2025-08-26 56.00 57.00 55.00 56.00 0.4M
2025-08-22 56.00 57.00 56.00 56.00 1.5M
2025-08-21 56.25 57.88 56.00 56.00 0.3M
2025-08-20 56.25 56.40 56.13 56.25 0.0M
2025-08-19 56.25 56.50 56.00 56.25 0.1M
2025-08-18 56.50 56.50 56.00 56.25 0.1M
2025-08-15 56.50 58.00 56.00 58.00 0.1M
2025-08-14 56.50 57.00 56.00 56.50 0.0M
2025-08-13 56.50 56.65 56.30 56.50 0.1M
2025-08-12 56.50 56.60 56.11 56.50 0.1M
2025-08-11 57.00 61.00 56.00 56.50 10.9M
2025-08-08 58.00 59.00 56.00 57.00 0.1M
2025-08-07 59.50 60.00 58.15 59.00 0.1M
2025-08-06 59.50 60.00 59.00 59.50 0.1M
2025-08-05 59.00 60.00 59.40 59.50 0.1M
2025-08-04 57.50 60.00 57.00 59.00 0.2M
2025-08-01 55.50 57.00 55.00 57.50 0.7M
2025-07-31 55.25 55.52 55.00 55.50 0.4M
2025-07-30 53.50 55.50 53.22 55.25 1.7M
2025-07-29 53.00 54.45 52.00 53.50 0.1M
2025-07-28 51.25 53.50 50.50 53.00 0.2M
2025-07-25 51.25 52.00 51.25 51.25 0.0M
2025-07-24 51.25 52.00 50.50 51.25 0.0M
2025-07-23 50.50 51.80 50.00 51.25 1.8M
2025-07-22 51.50 51.40 50.00 50.50 0.2M
2025-07-21 51.00 53.00 50.00 51.50 0.4M
2025-07-18 48.50 49.00 48.00 48.50 0.1M
2025-07-17 48.50 49.00 48.00 48.50 0.1M
2025-07-16 48.50 48.88 48.20 48.50 0.0M
2025-07-15 48.50 48.65 48.20 48.50 0.1M
2025-07-14 48.50 49.00 48.11 48.50 0.1M
2025-07-11 48.50 49.00 48.00 48.50 0.2M
2025-07-10 49.50 50.00 48.00 48.50 0.1M
2025-07-09 49.00 50.00 48.00 49.00 0.0M
2025-07-08 49.00 49.50 48.20 49.00 0.1M
2025-07-07 49.00 50.00 48.00 49.00 0.1M
2025-07-04 49.50 50.00 47.39 49.00 0.1M
2025-07-03 49.50 50.00 49.00 49.50 0.1M
2025-07-02 52.00 53.00 49.13 49.50 0.2M
2025-07-01 52.00 53.00 51.00 52.00 0.0M
2025-06-30 52.00 53.00 50.00 52.00 0.2M
2025-06-27 53.00 54.00 50.00 50.00 1.2M
2025-06-26 53.00 54.00 52.00 53.00 0.1M
2025-06-25 52.00 55.00 51.00 53.00 0.1M
2025-06-24 49.00 53.00 49.00 52.00 0.3M
2025-06-23 48.00 50.00 48.00 49.00 0.6M
2025-06-20 47.50 50.00 47.00 48.50 0.8M
2025-06-19 46.50 48.00 46.00 47.00 0.2M
2025-06-18 46.50 47.00 46.00 46.50 0.1M
2025-06-17 46.50 47.00 46.00 46.50 0.3M
2025-06-16 45.00 46.75 44.72 46.00 0.2M
2025-06-13 45.50 46.00 44.00 45.00 0.1M
2025-06-12 45.50 46.00 45.00 45.50 0.0M
2025-06-11 45.50 46.00 44.00 45.50 0.1M
2025-06-10 45.50 46.00 44.00 45.50 0.1M
2025-06-09 43.00 46.00 42.88 45.50 0.6M
2025-06-06 43.00 44.00 42.00 44.00 0.2M
2025-06-05 42.00 44.00 42.00 43.00 0.2M
2025-06-04 41.50 43.80 41.00 43.80 0.2M
2025-06-03 45.50 46.00 41.25 43.00 0.5M
2025-06-02 40.50 46.00 40.00 44.00 1.6M
2025-05-30 37.50 42.00 36.00 41.00 1.0M
2025-05-29 33.50 39.00 33.38 38.60 30.3M
2025-05-28 33.50 34.00 33.00 34.00 1.0M
2025-05-27 33.50 34.00 33.00 34.00 0.3M
2025-05-23 33.50 34.00 33.35 34.00 0.4M
2025-05-22 33.50 34.00 33.00 34.00 0.1M
2025-05-21 33.50 34.00 33.33 34.00 0.4M
2025-05-20 33.50 34.00 33.38 34.00 0.3M
2025-05-19 33.50 34.00 33.31 34.00 0.1M
2025-05-16 33.50 34.20 33.00 34.00 0.1M
2025-05-15 35.00 35.00 33.10 34.00 0.5M
2025-05-14 35.50 36.00 35.00 36.00 0.7M
2025-05-13 35.50 35.55 35.00 35.50 0.7M
2025-05-12 35.50 36.00 35.00 35.50 1.1M
2025-05-09 35.50 36.80 35.40 35.50 0.7M
2025-05-08 35.50 36.00 35.06 35.50 0.3M
2025-05-07 35.50 36.00 35.00 35.50 0.1M
2025-05-06 35.50 36.00 35.10 35.50 0.6M
2025-05-02 35.50 36.00 35.05 35.50 0.3M
2025-05-01 35.50 36.80 35.00 35.50 0.1M
2025-04-30 35.50 36.00 35.00 35.50 0.5M
2025-04-29 35.50 36.00 35.13 36.00 0.4M
2025-04-28 35.50 35.40 35.15 35.50 0.0M
2025-04-25 35.50 36.00 35.05 35.50 0.3M
2025-04-24 35.50 36.00 35.00 35.50 0.5M
2025-04-23 35.50 36.00 35.00 35.50 0.1M
2025-04-22 36.50 36.39 34.40 36.00 0.3M
2025-04-17 36.50 37.00 36.00 37.00 0.0M
2025-04-16 36.50 37.00 36.00 36.50 0.3M
2025-04-15 36.50 37.00 36.00 36.50 0.2M
2025-04-14 36.50 37.00 36.05 36.50 0.1M
2025-04-11 36.50 37.00 36.00 36.50 0.5M
2025-04-10 36.50 37.00 36.75 36.50 0.1M
2025-04-09 36.50 37.00 36.20 36.50 0.1M
2025-04-08 37.00 38.00 36.00 37.00 0.1M
2025-04-07 38.00 39.00 36.25 37.00 5.5M
2025-04-04 38.50 38.50 38.00 38.00 0.2M
2025-04-03 38.50 38.65 38.25 38.50 0.0M
2025-04-02 38.50 38.65 38.31 38.50 0.9M
2025-04-01 38.50 38.99 38.03 38.50 0.2M
2025-03-31 38.50 38.30 38.03 38.50 0.0M
2025-03-28 38.50 38.70 37.20 38.50 0.0M
2025-03-27 38.50 38.30 38.00 38.50 0.0M
2025-03-26 39.50 39.00 38.10 38.50 0.0M
2025-03-25 40.00 40.40 39.00 39.50 0.1M
2025-03-24 40.00 40.75 38.20 40.00 0.0M
2025-03-21 40.00 40.00 39.05 40.00 0.1M
2025-03-20 41.50 40.00 39.00 40.00 0.1M
2025-03-19 41.50 43.00 39.10 40.00 0.4M
2025-03-18 41.50 43.00 39.25 40.00 0.6M
2025-03-17 41.00 42.00 40.00 42.00 0.2M
2025-03-14 43.00 42.00 40.15 41.00 0.2M
2025-03-13 43.00 44.00 42.10 43.00 0.1M
2025-03-12 43.00 43.19 42.10 43.00 0.1M
2025-03-11 43.50 44.00 42.00 43.00 0.1M
2025-03-10 43.50 43.18 43.00 43.50 0.2M
2025-03-07 43.50 43.63 43.00 43.50 0.2M
2025-03-06 43.50 43.30 43.00 43.50 0.0M
2025-03-05 43.50 43.15 43.00 43.50 0.0M
2025-03-04 43.50 43.69 43.00 43.50 0.0M
2025-03-03 43.50 43.75 43.15 43.50 0.0M
2025-02-28 43.50 43.80 43.05 43.50 0.0M
2025-02-27 43.50 43.90 43.00 43.50 0.2M
2025-02-26 45.00 44.43 43.00 44.00 0.3M
2025-02-25 44.50 44.44 44.00 44.50 0.1M
2025-02-24 45.50 45.50 44.00 44.50 0.4M
2025-02-21 45.50 46.00 44.75 46.00 0.2M
2025-02-20 45.50 46.00 45.04 45.50 0.4M
2025-02-19 45.50 46.00 45.00 45.50 0.6M
2025-02-18 45.50 46.00 45.55 46.00 0.1M
2025-02-17 45.50 45.65 45.00 45.50 0.1M
2025-02-14 45.50 46.00 45.50 45.50 0.0M
2025-02-13 45.50 46.00 45.50 45.50 0.1M
2025-02-12 45.50 45.50 45.50 45.50 0.0M
2025-02-11 45.50 45.50 45.50 45.50 0.0M
2025-02-10 45.50 46.00 45.25 45.50 1.5M
2025-02-07 45.50 46.00 45.00 45.50 0.6M
2025-02-06 45.50 46.00 45.20 45.50 0.4M
2025-02-05 45.50 46.00 45.05 45.50 1.5M
2025-02-04 45.50 45.50 45.00 45.50 0.4M
2025-02-03 45.50 45.26 45.05 45.50 0.0M
2025-01-31 45.50 45.74 45.00 45.50 0.1M
2025-01-30 45.50 45.78 44.20 45.60 0.0M
2025-01-29 45.50 45.85 45.25 45.60 0.1M
2025-01-28 45.50 45.95 45.15 45.50 0.0M
2025-01-27 47.50 47.50 45.61 45.50 0.3M
2025-01-24 47.50 47.50 47.00 47.50 0.2M
2025-01-23 47.50 48.00 47.05 47.50 0.2M
2025-01-22 47.50 47.15 47.00 47.50 0.2M
2025-01-21 48.00 48.00 47.00 47.50 0.2M
2025-01-20 47.50 48.00 46.13 47.50 0.2M
2025-01-17 48.00 48.00 47.00 47.50 0.1M
2025-01-16 45.00 50.00 45.00 48.00 6.9M
2025-01-15 45.50 46.00 44.00 45.00 0.0M
2025-01-14 45.50 45.25 45.00 45.50 0.0M
2025-01-13 45.50 46.00 45.50 46.00 0.2M
2025-01-10 45.50 46.00 45.00 45.50 0.2M
2025-01-09 45.50 46.00 45.00 45.50 0.0M
2025-01-08 45.50 45.50 45.50 45.50 0.2M
2025-01-07 45.50 45.40 45.04 45.50 0.2M
2025-01-06 45.50 45.50 45.00 45.50 0.1M
2025-01-03 45.50 46.00 44.60 44.60 0.2M
2025-01-02 45.50 46.00 45.00 45.50 0.1M