The Pebble Group PLC (PEBB)

PEBB
🏛️ Vereinigtes Königreich →
52.00
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 60.50 61.33 59.15 60.50 0.0M
2023-12-28 59.50 62.00 59.00 60.50 0.1M
2023-12-27 55.00 61.00 53.50 59.50 0.1M
2023-12-22 54.00 57.00 52.50 55.00 0.0M
2023-12-21 53.50 57.00 52.10 57.00 0.5M
2023-12-20 52.50 54.50 51.75 53.50 0.1M
2023-12-19 52.50 54.00 50.98 52.50 39.9M
2023-12-18 52.50 53.00 51.75 52.50 0.0M
2023-12-15 53.00 53.70 52.48 53.00 0.1M
2023-12-14 53.00 53.70 52.00 53.00 0.0M
2023-12-13 52.50 54.00 51.75 53.00 0.1M
2023-12-12 53.50 55.00 51.75 52.50 0.0M
2023-12-11 53.50 54.55 48.60 53.50 0.0M
2023-12-08 54.00 55.00 52.00 53.50 3.0M
2023-12-07 55.00 56.00 52.00 54.00 0.1M
2023-12-06 54.50 56.00 54.00 55.00 0.2M
2023-12-05 54.50 54.90 53.00 54.50 0.0M
2023-12-04 54.50 54.92 53.00 54.50 0.1M
2023-12-01 54.50 56.00 53.00 54.50 1.8M
2023-11-30 56.50 56.95 53.20 54.00 0.0M
2023-11-29 56.50 56.01 51.50 55.00 0.1M
2023-11-28 58.50 60.00 56.00 56.50 0.0M
2023-11-27 58.50 57.75 57.00 57.00 0.0M
2023-11-24 59.00 60.00 55.50 57.00 0.1M
2023-11-23 60.00 62.00 55.00 59.00 6.6M
2023-11-22 72.50 70.05 55.00 58.00 9.6M
2023-11-21 88.00 90.00 84.50 87.50 0.1M
2023-11-20 88.00 86.11 84.50 84.50 0.0M
2023-11-17 88.00 86.04 84.50 88.00 0.0M
2023-11-16 88.00 86.30 86.00 88.00 0.0M
2023-11-15 88.00 86.50 86.04 88.00 0.0M
2023-11-14 88.00 86.50 86.50 88.00 0.0M
2023-11-13 88.00 86.50 86.00 88.00 0.0M
2023-11-10 88.00 86.50 86.04 88.00 0.0M
2023-11-09 88.00 87.13 86.07 88.00 0.0M
2023-11-08 88.50 87.95 85.00 88.00 0.0M
2023-11-07 88.50 90.00 87.03 88.50 0.0M
2023-11-06 88.50 88.42 87.30 88.50 0.0M
2023-11-03 88.50 90.00 87.00 88.50 0.0M
2023-11-02 88.50 92.00 87.59 88.50 0.1M
2023-11-01 88.50 90.00 87.00 88.50 0.0M
2023-10-31 88.50 88.65 87.53 88.50 0.0M
2023-10-30 89.50 90.05 87.53 88.50 0.0M
2023-10-27 89.50 90.40 87.30 89.50 0.0M
2023-10-26 89.50 90.40 88.00 90.00 0.1M
2023-10-25 89.50 92.00 87.55 89.50 0.0M
2023-10-24 88.50 92.00 87.33 89.50 0.0M
2023-10-23 93.50 97.00 87.00 90.00 0.1M
2023-10-20 92.00 90.84 90.03 91.50 0.0M
2023-10-19 94.50 93.91 88.00 94.50 0.0M
2023-10-18 95.00 94.29 92.25 94.50 0.0M
2023-10-17 95.00 94.36 93.20 95.00 0.0M
2023-10-16 95.00 94.36 93.20 95.00 0.0M
2023-10-13 95.00 95.00 95.00 95.00 0.0M
2023-10-12 95.00 94.47 93.00 95.00 0.0M
2023-10-11 95.00 94.50 93.48 95.00 0.0M
2023-10-10 95.00 94.61 91.00 95.00 0.0M
2023-10-09 95.00 97.00 93.71 95.00 0.0M
2023-10-06 95.00 94.65 93.70 95.00 0.0M
2023-10-05 95.00 93.65 93.48 95.00 0.0M
2023-10-04 95.00 100.00 93.58 98.00 2.1M
2023-10-03 95.00 95.00 93.58 95.00 0.5M
2023-10-02 95.00 94.59 93.58 95.00 0.0M
2023-09-29 95.00 94.60 93.55 95.00 0.1M
2023-09-28 95.00 94.65 93.50 95.00 0.0M
2023-09-27 95.00 93.48 93.30 95.00 0.0M
2023-09-26 95.00 94.95 91.00 95.00 0.0M
2023-09-25 95.00 95.03 93.08 95.00 0.0M
2023-09-22 95.00 95.05 93.10 95.00 0.0M
2023-09-21 95.00 95.40 93.10 95.00 0.0M
2023-09-20 94.50 95.40 93.03 95.00 0.0M
2023-09-19 94.50 95.00 92.53 94.50 0.0M
2023-09-18 95.50 94.03 92.60 94.50 0.0M
2023-09-15 94.50 95.50 92.00 95.50 0.0M
2023-09-14 94.50 92.50 92.50 94.50 0.1M
2023-09-13 94.50 95.50 93.90 94.50 0.0M
2023-09-12 94.50 95.80 95.80 94.50 0.0M
2023-09-11 93.50 95.80 92.50 94.00 0.0M
2023-09-08 91.00 95.00 92.00 93.50 0.0M
2023-09-07 91.00 94.00 90.00 91.00 0.9M
2023-09-06 91.00 90.86 90.00 91.00 0.0M
2023-09-05 89.00 92.00 89.25 91.00 0.4M
2023-09-04 88.00 90.00 86.50 88.00 0.0M
2023-09-01 88.00 89.52 89.00 88.00 0.0M
2023-08-31 88.00 90.00 90.00 88.00 0.0M
2023-08-30 88.00 88.25 88.25 88.00 0.0M
2023-08-29 88.00 87.00 87.00 87.00 0.0M
2023-08-25 88.00 87.00 87.00 88.00 0.0M
2023-08-24 88.00 88.00 88.00 88.00 0.0M
2023-08-23 87.50 87.50 86.10 87.50 0.1M
2023-08-22 87.50 86.25 86.10 87.50 0.0M
2023-08-21 88.00 88.00 85.04 87.50 0.0M
2023-08-18 91.00 92.00 86.00 88.00 0.1M
2023-08-17 91.00 90.50 90.00 91.00 0.0M
2023-08-16 91.00 91.00 91.00 91.00 0.0M
2023-08-15 91.00 92.00 90.00 91.00 0.0M
2023-08-14 91.00 90.25 90.00 91.00 0.0M
2023-08-11 91.00 90.25 90.00 91.00 0.0M
2023-08-10 91.00 90.95 90.00 91.00 0.1M
2023-08-09 91.00 90.60 90.60 91.00 0.0M
2023-08-08 91.00 90.50 90.50 91.00 0.0M
2023-08-07 91.00 90.95 90.50 91.00 0.0M
2023-08-04 91.00 90.99 90.50 91.00 0.0M
2023-08-03 91.50 91.73 90.00 90.00 0.0M
2023-08-02 92.00 92.19 90.50 91.50 0.0M
2023-08-01 92.00 93.00 91.00 92.00 0.0M
2023-07-31 92.00 92.78 92.40 92.00 0.0M
2023-07-28 92.50 94.00 91.15 92.00 0.0M
2023-07-27 89.00 93.00 89.90 92.50 0.1M
2023-07-26 87.50 90.00 87.50 88.00 0.6M
2023-07-25 87.00 89.00 86.00 87.00 1.2M
2023-07-24 83.50 84.00 83.05 83.50 0.0M
2023-07-21 83.50 83.50 83.25 83.50 0.2M
2023-07-20 83.50 83.90 83.38 83.50 0.2M
2023-07-19 83.50 83.95 83.05 83.50 0.1M
2023-07-18 84.50 85.39 83.28 83.50 1.8M
2023-07-17 85.00 85.40 83.25 84.50 0.0M
2023-07-14 86.00 85.80 85.00 85.00 0.0M
2023-07-13 87.50 86.88 85.10 86.00 0.0M
2023-07-12 90.50 89.49 85.25 87.50 0.9M
2023-07-11 91.00 92.00 89.08 90.50 0.0M
2023-07-10 91.50 92.91 90.00 91.50 1.4M
2023-07-07 91.50 91.90 90.05 91.50 0.0M
2023-07-06 91.50 90.50 90.50 91.50 0.0M
2023-07-05 91.50 92.00 90.03 91.50 0.0M
2023-07-04 91.50 92.00 90.03 91.50 0.0M
2023-07-03 93.00 94.00 90.03 91.50 0.0M
2023-06-30 93.00 92.59 92.02 93.00 0.0M
2023-06-29 93.00 92.70 92.60 93.00 0.0M
2023-06-28 93.00 92.72 92.72 93.00 0.0M
2023-06-27 93.00 94.00 92.02 93.00 0.0M
2023-06-26 93.00 92.02 92.02 93.00 0.0M
2023-06-23 93.00 92.75 92.02 93.00 0.0M
2023-06-22 93.00 93.00 92.00 93.00 0.0M
2023-06-21 93.00 93.00 92.02 93.00 1.9M
2023-06-20 93.00 92.98 92.02 93.00 0.0M
2023-06-19 93.50 93.01 92.02 93.00 0.0M
2023-06-16 93.50 93.50 93.50 93.50 0.0M
2023-06-15 93.50 93.50 93.50 93.50 0.0M
2023-06-14 93.50 93.20 93.00 93.50 0.0M
2023-06-13 93.50 93.20 93.00 93.50 0.0M
2023-06-12 93.50 93.20 93.00 93.50 0.0M
2023-06-09 93.50 93.50 93.02 93.50 0.0M
2023-06-08 93.50 94.00 93.01 93.50 0.0M
2023-06-07 94.00 93.01 93.01 93.50 0.0M
2023-06-06 94.50 94.90 93.10 94.00 0.0M
2023-06-05 94.50 95.00 93.73 94.50 0.0M
2023-06-02 94.50 95.45 93.73 94.50 0.0M
2023-06-01 95.00 95.45 93.15 94.50 0.8M
2023-05-31 95.50 96.00 95.00 95.00 0.5M
2023-05-30 101.50 98.03 95.00 96.00 6.4M
2023-05-26 102.50 102.30 100.20 102.50 0.0M
2023-05-25 102.50 102.40 100.60 102.50 0.0M
2023-05-24 102.50 102.94 100.20 102.50 0.0M
2023-05-23 102.50 105.00 100.90 102.50 0.0M
2023-05-22 100.50 102.00 99.23 100.50 0.3M
2023-05-19 100.50 100.20 99.17 100.50 0.0M
2023-05-18 100.50 100.50 99.15 100.50 0.0M
2023-05-17 100.50 100.50 99.00 100.50 0.0M
2023-05-16 100.50 100.98 99.57 100.50 0.0M
2023-05-15 100.50 101.00 99.15 100.50 0.0M
2023-05-12 100.50 101.00 101.00 100.50 0.0M
2023-05-11 103.00 101.10 99.15 100.50 0.6M
2023-05-10 103.50 104.50 101.10 103.00 0.3M
2023-05-09 105.00 105.00 105.00 105.00 0.0M
2023-05-05 106.00 106.00 104.00 106.00 0.0M
2023-05-04 106.00 108.00 104.00 106.00 0.1M
2023-05-03 107.50 106.90 105.00 106.00 0.0M
2023-05-02 107.50 107.74 105.00 107.50 0.0M
2023-04-28 107.50 105.00 105.00 107.50 0.0M
2023-04-27 109.00 108.00 105.00 107.50 0.0M
2023-04-26 109.00 110.00 108.00 109.00 0.0M
2023-04-25 111.00 110.95 109.00 109.00 0.0M
2023-04-24 111.00 111.44 111.44 111.00 0.0M
2023-04-21 113.50 113.00 109.00 111.00 0.1M
2023-04-20 113.50 114.00 113.10 113.50 0.0M
2023-04-19 113.50 113.00 113.00 113.50 0.0M
2023-04-18 113.50 114.00 113.00 113.50 0.0M
2023-04-17 113.50 114.00 113.00 113.50 0.3M
2023-04-14 113.50 113.05 113.00 113.50 0.0M
2023-04-13 113.50 113.17 113.00 113.50 0.9M
2023-04-12 113.50 113.40 113.00 113.50 0.1M
2023-04-11 114.50 113.92 113.00 113.50 0.0M
2023-04-06 114.50 113.90 113.90 114.50 0.0M
2023-04-05 114.50 113.90 113.33 114.50 0.0M
2023-04-04 114.50 114.50 113.00 114.50 0.0M
2023-04-03 114.50 114.50 114.00 114.50 0.0M
2023-03-31 114.50 118.00 113.50 114.50 0.1M
2023-03-30 115.00 116.50 114.00 115.00 0.2M
2023-03-29 116.00 116.00 113.00 115.00 0.1M
2023-03-28 118.00 117.20 115.30 116.00 0.1M
2023-03-27 118.00 118.88 117.00 117.00 0.1M
2023-03-24 118.00 118.88 117.64 118.00 0.0M
2023-03-23 118.00 118.00 117.20 118.00 0.0M
2023-03-22 118.50 119.04 116.23 118.00 0.1M
2023-03-21 111.50 120.00 113.70 118.50 2.2M
2023-03-20 109.00 110.00 106.00 109.00 5.5M
2023-03-17 106.50 109.90 106.50 109.00 0.1M
2023-03-16 106.50 106.71 106.50 106.50 0.6M
2023-03-15 106.50 107.70 106.50 106.50 1.5M
2023-03-14 106.50 107.70 106.00 106.50 0.5M
2023-03-13 108.50 108.00 107.70 106.50 0.0M
2023-03-10 108.50 108.36 108.00 108.50 0.0M
2023-03-09 108.50 108.70 108.00 108.50 0.1M
2023-03-08 108.50 109.00 108.10 109.00 0.0M
2023-03-07 109.00 109.00 109.00 109.00 0.0M
2023-03-06 109.00 109.75 109.75 109.00 0.0M
2023-03-03 109.00 110.00 109.00 109.00 0.4M
2023-03-02 109.00 109.80 108.50 109.00 0.0M
2023-03-01 108.00 109.80 108.00 109.00 0.1M
2023-02-28 108.50 109.60 107.00 108.00 1.1M
2023-02-27 104.50 111.00 106.60 108.50 0.0M
2023-02-24 104.50 104.50 103.00 104.50 0.1M
2023-02-23 104.50 106.50 106.50 104.50 0.0M
2023-02-22 104.50 107.00 103.00 104.50 0.1M
2023-02-21 104.50 109.00 106.50 104.50 0.0M
2023-02-20 104.50 107.00 106.36 104.50 0.0M
2023-02-17 104.50 107.00 103.75 104.50 0.5M
2023-02-16 104.50 106.90 104.50 104.50 0.2M
2023-02-15 104.50 107.00 102.50 104.50 0.5M
2023-02-14 104.00 107.00 103.75 107.00 0.0M
2023-02-13 104.00 103.50 103.50 104.00 0.1M
2023-02-10 104.00 105.20 103.21 104.00 0.1M
2023-02-09 104.00 106.00 105.95 104.00 0.0M
2023-02-08 103.50 106.00 104.90 104.00 0.0M
2023-02-07 103.50 104.00 104.00 104.00 0.0M
2023-02-06 103.50 104.97 104.90 103.50 0.0M
2023-02-03 102.00 108.00 99.00 103.50 0.2M
2023-02-02 99.00 101.00 99.90 102.00 0.0M
2023-02-01 98.50 100.00 99.00 99.00 0.0M
2023-01-31 97.50 99.37 98.50 98.50 0.1M
2023-01-30 97.50 97.50 97.50 97.50 0.1M
2023-01-27 96.00 99.90 95.00 97.50 0.2M
2023-01-26 95.50 95.50 95.50 95.50 1.1M
2023-01-25 94.50 96.30 94.30 95.50 0.0M
2023-01-24 94.00 94.00 92.00 94.00 0.1M
2023-01-23 94.00 92.22 92.22 94.00 0.0M
2023-01-20 93.50 94.50 94.50 94.00 0.0M
2023-01-19 93.50 94.70 94.70 93.50 0.0M
2023-01-18 92.50 95.00 91.30 92.50 0.0M
2023-01-17 89.50 93.75 87.00 92.50 9.4M
2023-01-16 87.50 87.95 87.00 87.50 0.5M
2023-01-13 87.00 88.00 87.00 87.50 2.8M
2023-01-12 87.00 88.00 86.34 87.50 0.0M
2023-01-11 83.00 88.00 84.00 87.00 10.1M
2023-01-10 83.00 82.90 81.00 82.00 0.7M
2023-01-09 85.50 84.00 82.32 83.00 0.0M
2023-01-06 85.50 85.50 85.50 85.50 0.0M
2023-01-05 88.00 87.00 84.00 85.50 0.0M
2023-01-04 90.00 86.75 86.75 90.00 0.0M
2023-01-03 90.00 88.00 88.00 90.00 0.0M