Pebble Beach Systems Group PLC PEB
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 28,02-0,98 (-%3,38)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 28,02 | -%3,38 | GBp 30,00 | GBp 30,00 | GBp 28,00 | 42,95K |
| 2026-10-01 | GBp 29,00 | -%4,92 | GBp 30,50 | GBp 31,00 | GBp 28,00 | 711,81K |
| 2026-09-30 | GBp 30,50 | -%1,61 | GBp 31,00 | GBp 32,00 | GBp 30,00 | 742,06K |
| 2026-09-29 | GBp 31,00 | +%6,90 | GBp 29,00 | GBp 32,00 | GBp 29,00 | 994,19K |
| 2026-09-28 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 200,50K |
| 2026-09-25 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 400,69K |
| 2026-09-24 | GBp 29,00 | +%1,75 | GBp 28,50 | GBp 29,25 | GBp 28,00 | 333,78K |
| 2026-09-23 | GBp 28,50 | -%1,72 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 286,43K |
| 2026-09-22 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 223,18K |
| 2026-09-21 | GBp 29,00 | -%3,33 | GBp 30,00 | GBp 31,00 | GBp 28,00 | 765,32K |
| 2026-09-18 | GBp 30,00 | -%3,23 | GBp 31,00 | GBp 32,00 | GBp 29,00 | 853,71K |
| 2026-09-17 | GBp 31,00 | +%5,08 | GBp 29,50 | GBp 33,00 | GBp 29,35 | 2,16M |
| 2026-09-16 | GBp 29,50 | +%1,03 | GBp 28,50 | GBp 31,00 | GBp 28,00 | 1,09M |
| 2026-09-15 | GBp 29,20 | +%19,18 | GBp 24,50 | GBp 29,50 | GBp 24,80 | 2,90M |
| 2026-09-14 | GBp 24,50 | -%3,92 | GBp 25,50 | GBp 26,00 | GBp 24,00 | 287,58K |
| 2026-09-11 | GBp 25,50 | -%1,92 | GBp 26,00 | GBp 27,00 | GBp 25,00 | 181,96K |
| 2026-09-10 | GBp 26,00 | %0,00 | GBp 26,00 | GBp 27,00 | GBp 25,00 | 421,28K |
| 2026-09-09 | GBp 26,00 | %0,00 | GBp 26,50 | GBp 28,00 | GBp 25,00 | 590,09K |
| 2026-09-08 | GBp 26,00 | %0,00 | GBp 26,00 | GBp 27,00 | GBp 25,50 | 406,40K |
| 2026-09-07 | GBp 26,00 | +%4,00 | GBp 25,00 | GBp 26,80 | GBp 24,00 | 461,97K |
| 2026-09-04 | GBp 25,00 | %0,00 | GBp 25,00 | GBp 26,00 | GBp 24,00 | 235,75K |
| 2026-09-03 | GBp 25,00 | +%8,70 | GBp 23,00 | GBp 25,97 | GBp 23,00 | 389,76K |
| 2026-09-02 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 23,02 | 39,02K |
| 2026-09-01 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 127,30K |
| 2026-08-28 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,40 | 61,90K |
| 2026-08-27 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 23,70 | GBp 22,00 | 75,14K |
| 2026-08-26 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 18,67K |
| 2026-08-25 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,50 | 39,76K |
| 2026-08-24 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 34,55K |
| 2026-08-21 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 14,07K |
| 2026-08-20 | GBp 23,00 | -%2,54 | GBp 23,00 | GBp 24,00 | GBp 22,40 | 56,67K |
| 2026-08-19 | GBp 23,60 | +%7,27 | GBp 22,00 | GBp 23,60 | GBp 21,00 | 130,13K |
| 2026-08-18 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 46,32K |
| 2026-08-17 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,60 | GBp 21,00 | 108,60K |
| 2026-08-14 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,60 | GBp 21,00 | 195,72K |
| 2026-08-13 | GBp 22,00 | -%2,65 | GBp 22,50 | GBp 23,00 | GBp 21,00 | 178,96K |
| 2026-08-12 | GBp 22,60 | +%0,44 | GBp 22,50 | GBp 22,80 | GBp 22,00 | 58,87K |
| 2026-08-11 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 23,00 | GBp 22,20 | 26,36K |
| 2026-08-10 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 23,40 | GBp 22,00 | 66,11K |
| 2026-08-07 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 23,00 | GBp 22,00 | 51,81K |
| 2026-08-06 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 23,00 | GBp 22,00 | 91,39K |
| 2026-08-05 | GBp 22,50 | -%0,88 | GBp 22,70 | GBp 23,40 | GBp 22,00 | 19,42K |
| 2026-08-04 | GBp 22,70 | %0,00 | GBp 22,70 | GBp 23,40 | GBp 23,10 | 4,30K |
| 2026-08-03 | GBp 22,70 | -%2,16 | GBp 23,20 | GBp 23,40 | GBp 22,35 | 160,63K |
| 2026-07-31 | GBp 23,20 | -%3,33 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 150,33K |
| 2026-07-30 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 22,59K |
| 2026-07-29 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,30 | 40,90K |
| 2026-07-28 | GBp 24,00 | -%2,04 | GBp 25,00 | GBp 26,00 | GBp 23,00 | 765,52K |
| 2026-07-27 | GBp 24,50 | +%6,52 | GBp 23,00 | GBp 25,00 | GBp 22,00 | 287,03K |
| 2026-07-24 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 120,09K |
| 2026-07-23 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 23,80 | GBp 22,58 | 63,03K |
| 2026-07-22 | GBp 23,00 | +%2,22 | GBp 22,50 | GBp 24,00 | GBp 22,00 | 29,21K |
| 2026-07-21 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 21,50 | 93,46K |
| 2026-07-20 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 21,00 | 40,69K |
| 2026-07-17 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 24,00 | GBp 22,00 | 52,24K |
| 2026-07-16 | GBp 22,50 | +%2,27 | GBp 22,00 | GBp 24,00 | GBp 21,00 | 147,35K |
| 2026-07-15 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 183,49K |
| 2026-07-14 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 125,82K |
| 2026-07-13 | GBp 22,00 | -%4,35 | GBp 23,00 | GBp 24,00 | GBp 21,10 | 378,41K |
| 2026-07-10 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,28 | 229,17K |
| 2026-07-09 | GBp 23,00 | -%2,13 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 67,67K |
| 2026-07-08 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 35,82K |
| 2026-07-07 | GBp 23,50 | -%2,08 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 39,07K |
| 2026-07-06 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 53,53K |
| 2026-07-03 | GBp 24,00 | -%4,00 | GBp 25,00 | GBp 26,00 | GBp 23,00 | 89,78K |
| 2026-07-02 | GBp 25,00 | %0,00 | GBp 25,00 | GBp 26,00 | GBp 24,00 | 60,57K |
| 2026-07-01 | GBp 25,00 | %0,00 | GBp 25,00 | GBp 25,80 | GBp 24,75 | 8,58K |
| 2026-06-30 | GBp 25,00 | %0,00 | GBp 25,00 | GBp 25,60 | GBp 24,01 | 29,99K |
| 2026-06-29 | GBp 25,00 | %0,00 | GBp 25,00 | GBp 26,00 | GBp 24,25 | 33,64K |
| 2026-06-26 | GBp 25,00 | %0,00 | GBp 25,00 | GBp 26,00 | GBp 24,00 | 51,34K |
| 2026-06-25 | GBp 25,00 | %0,00 | GBp 25,00 | GBp 26,00 | GBp 24,00 | 21,03K |
| 2026-06-24 | GBp 25,00 | +%4,17 | GBp 24,00 | GBp 25,99 | GBp 23,50 | 174,83K |
| 2026-06-23 | GBp 24,00 | -%4,00 | GBp 25,00 | GBp 26,00 | GBp 23,20 | 303,99K |
| 2026-06-22 | GBp 25,00 | -%1,96 | GBp 25,50 | GBp 26,00 | GBp 24,50 | 231,06K |
| 2026-06-19 | GBp 25,50 | %0,00 | GBp 26,00 | GBp 26,00 | GBp 25,00 | 99,48K |
| 2026-06-18 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 25,00 | 69,27K |
| 2026-06-17 | GBp 25,50 | +%6,25 | GBp 24,00 | GBp 26,99 | GBp 23,00 | 864,98K |
| 2026-06-16 | GBp 24,00 | +%4,35 | GBp 23,00 | GBp 25,00 | GBp 22,00 | 374,13K |
| 2026-06-15 | GBp 23,00 | +%4,55 | GBp 22,00 | GBp 24,00 | GBp 21,00 | 216,82K |
| 2026-06-12 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,70 | GBp 21,02 | 138,99K |
| 2026-06-11 | GBp 22,00 | +%2,33 | GBp 21,50 | GBp 22,47 | GBp 21,00 | 195,56K |
| 2026-06-10 | GBp 21,50 | -%2,27 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 149,17K |
| 2026-06-09 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,10 | GBp 21,17 | 118,49K |
| 2026-06-08 | GBp 22,00 | -%2,22 | GBp 22,50 | GBp 23,00 | GBp 21,00 | 346,92K |
| 2026-06-05 | GBp 22,50 | -%4,26 | GBp 23,50 | GBp 24,00 | GBp 22,00 | 330,90K |
| 2026-06-04 | GBp 23,50 | -%2,08 | GBp 23,70 | GBp 24,00 | GBp 23,00 | 219,30K |
| 2026-06-03 | GBp 24,00 | -%1,64 | GBp 24,20 | GBp 25,00 | GBp 23,40 | 506,31K |
| 2026-06-02 | GBp 24,40 | -%12,86 | GBp 28,00 | GBp 28,87 | GBp 23,33 | 1,00M |
| 2026-06-01 | GBp 28,00 | +%3,70 | GBp 27,00 | GBp 29,00 | GBp 26,00 | 418,69K |
| 2026-05-29 | GBp 27,00 | +%3,85 | GBp 26,00 | GBp 29,00 | GBp 25,82 | 1,41M |