The Pebble Group PLC

PEBB
🏛️ 英国 →
50.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 90.00 90.90 90.90 90.00 0.0M
2022-12-29 86.00 92.00 86.00 90.00 0.1M
2022-12-28 82.00 86.90 84.90 85.50 0.0M
2022-12-23 82.00 84.00 82.06 82.00 0.0M
2022-12-22 82.00 84.00 81.47 82.00 0.9M
2022-12-21 82.50 85.00 81.00 82.00 1.3M
2022-12-20 84.00 86.00 82.00 83.00 0.0M
2022-12-19 84.50 85.50 83.00 84.00 0.0M
2022-12-16 84.50 85.00 84.00 85.00 0.0M
2022-12-15 87.50 86.00 85.00 86.00 0.0M
2022-12-14 87.50 88.20 88.20 87.50 0.0M
2022-12-13 87.50 85.63 85.63 87.50 0.0M
2022-12-12 87.50 88.95 85.63 87.50 0.0M
2022-12-09 86.00 86.90 85.50 87.50 0.0M
2022-12-08 86.00 86.00 86.00 86.00 0.0M
2022-12-07 86.00 86.80 85.00 86.00 0.0M
2022-12-06 86.00 86.00 86.00 86.00 0.0M
2022-12-05 86.00 85.10 85.10 86.00 0.0M
2022-12-02 86.00 86.00 86.00 86.00 0.0M
2022-12-01 86.00 86.00 86.00 86.00 16.3M
2022-11-30 86.00 86.75 86.58 86.00 0.0M
2022-11-29 86.00 86.45 86.00 86.00 1.7M
2022-11-28 86.00 86.22 86.00 86.00 0.0M
2022-11-25 86.00 85.50 85.50 86.00 0.0M
2022-11-24 86.00 86.00 86.00 86.00 0.0M
2022-11-23 86.00 86.00 86.00 86.00 0.8M
2022-11-22 86.00 86.00 86.00 86.00 0.8M
2022-11-21 86.00 86.00 86.00 86.00 0.3M
2022-11-18 86.50 86.49 85.00 86.00 0.2M
2022-11-17 86.50 86.50 86.50 86.50 0.0M
2022-11-16 90.00 90.00 86.00 87.00 0.0M
2022-11-15 90.00 90.00 90.00 90.00 0.0M
2022-11-14 90.00 90.00 90.00 90.00 0.0M
2022-11-11 90.00 92.00 90.00 90.00 0.2M
2022-11-10 90.00 90.00 90.00 90.00 0.0M
2022-11-09 90.00 93.90 87.00 90.00 0.1M
2022-11-08 90.00 90.00 90.00 90.00 0.0M
2022-11-07 90.00 91.44 86.77 90.00 0.0M
2022-11-04 90.00 90.00 90.00 90.00 0.0M
2022-11-03 90.50 87.28 86.50 90.00 0.0M
2022-11-02 85.50 91.20 85.00 90.00 0.0M
2022-11-01 80.00 87.00 81.85 83.50 1.3M
2022-10-31 80.00 82.00 80.00 80.00 0.0M
2022-10-28 79.50 80.95 79.00 79.50 0.4M
2022-10-27 78.50 81.00 78.06 79.50 0.0M
2022-10-26 78.00 80.00 78.00 79.00 0.0M
2022-10-25 78.00 79.50 78.00 78.00 0.8M
2022-10-24 78.00 79.50 78.00 78.00 0.8M
2022-10-21 83.00 80.10 77.76 78.00 0.8M
2022-10-20 84.00 83.50 83.50 83.00 0.0M
2022-10-19 86.50 86.00 83.00 84.00 0.0M
2022-10-18 86.50 84.00 83.00 86.50 0.0M
2022-10-17 86.50 90.00 84.00 86.50 0.0M
2022-10-14 86.50 86.50 86.50 86.50 0.0M
2022-10-13 86.50 83.00 83.00 86.50 0.0M
2022-10-12 87.50 89.00 85.00 86.50 0.0M
2022-10-11 91.00 89.00 88.10 87.50 0.0M
2022-10-10 91.00 90.50 90.50 91.00 0.0M
2022-10-07 91.00 91.90 91.90 91.00 0.0M
2022-10-06 90.50 91.55 90.50 91.00 0.0M
2022-10-05 90.50 90.50 90.50 90.50 0.0M
2022-10-04 90.50 90.00 90.00 90.50 0.0M
2022-10-03 90.50 90.50 90.50 90.50 0.0M
2022-09-30 91.50 90.90 90.00 90.50 0.0M
2022-09-29 93.00 91.00 91.00 91.50 0.0M
2022-09-28 93.00 95.00 95.00 93.00 0.0M
2022-09-27 93.00 90.00 90.00 93.00 0.0M
2022-09-26 95.00 96.00 90.50 93.00 0.0M
2022-09-23 95.00 94.40 94.40 95.00 0.0M
2022-09-22 95.00 95.00 95.00 95.00 0.0M
2022-09-21 95.00 95.00 95.00 95.00 0.0M
2022-09-20 96.00 98.00 94.00 95.00 0.0M
2022-09-16 97.50 95.00 95.00 96.00 0.0M
2022-09-15 97.50 98.72 96.00 97.50 0.0M
2022-09-14 97.50 97.50 97.50 97.50 0.0M
2022-09-13 102.50 100.00 98.00 98.50 0.0M
2022-09-12 102.50 102.50 102.00 102.50 0.0M
2022-09-09 103.50 102.95 100.00 102.50 0.0M
2022-09-08 103.50 100.14 100.14 103.50 0.0M
2022-09-07 103.50 103.30 103.30 103.50 0.0M
2022-09-06 101.00 105.00 100.00 103.50 0.2M
2022-09-05 99.50 101.30 100.00 101.00 0.0M
2022-09-02 99.50 101.50 100.00 101.00 0.0M
2022-09-01 101.00 101.00 101.00 101.00 0.0M
2022-08-31 99.50 101.50 101.50 101.00 0.0M
2022-08-30 99.50 101.00 101.00 101.00 0.0M
2022-08-26 101.00 101.00 101.00 101.00 0.0M
2022-08-25 101.00 100.00 100.00 101.00 0.0M
2022-08-24 101.00 101.00 101.00 101.00 0.0M
2022-08-23 101.00 100.04 100.04 101.00 0.0M
2022-08-22 101.50 101.50 100.90 101.00 0.4M
2022-08-19 101.50 101.50 101.50 101.50 0.0M
2022-08-18 101.50 101.50 101.50 101.50 0.0M
2022-08-17 101.50 102.00 101.00 101.50 0.0M
2022-08-16 101.50 102.00 101.00 101.00 0.0M
2022-08-15 92.50 103.00 96.90 101.50 0.2M
2022-08-12 95.00 95.00 95.00 95.00 0.0M
2022-08-11 95.00 99.00 95.00 95.00 0.0M
2022-08-10 92.50 90.00 90.00 95.00 2.6M
2022-08-09 92.50 95.00 95.00 95.00 0.0M
2022-08-08 95.00 100.00 100.00 95.00 0.0M
2022-08-05 92.50 97.99 91.00 95.00 0.1M
2022-08-04 92.50 94.00 94.00 95.00 0.0M
2022-08-03 95.00 95.00 92.50 95.00 0.8M
2022-08-02 95.00 100.00 96.45 95.00 0.0M
2022-08-01 95.00 95.00 95.00 95.00 0.0M
2022-07-29 97.50 97.00 95.30 95.00 0.0M
2022-07-28 97.50 97.50 97.50 97.50 0.0M
2022-07-27 97.50 97.50 97.50 97.50 0.0M
2022-07-26 97.50 97.50 97.50 97.50 0.0M
2022-07-25 97.50 98.00 98.00 98.00 0.0M
2022-07-22 97.50 98.00 98.00 98.00 0.0M
2022-07-21 97.50 97.75 95.10 97.50 0.0M
2022-07-20 100.00 97.50 95.20 97.50 0.6M
2022-07-19 92.50 102.32 93.50 100.00 0.1M
2022-07-18 92.00 92.00 92.00 92.00 0.0M
2022-07-15 92.00 92.00 92.00 92.00 0.0M
2022-07-14 92.00 92.00 92.00 92.00 0.0M
2022-07-13 92.00 92.50 92.00 92.00 0.0M
2022-07-12 92.00 91.00 91.00 92.00 0.0M
2022-07-11 92.00 93.00 93.00 92.00 0.0M
2022-07-08 92.50 90.00 90.00 92.00 0.0M
2022-07-07 94.00 95.00 90.50 92.50 0.0M
2022-07-06 95.50 93.00 90.16 94.00 0.4M
2022-07-05 100.00 104.00 95.00 97.50 0.0M
2022-07-04 100.00 100.00 100.00 100.00 0.0M
2022-07-01 100.00 100.00 100.00 100.00 0.0M
2022-06-30 100.00 104.00 95.00 100.00 0.0M
2022-06-29 102.50 102.50 102.50 102.50 0.0M
2022-06-28 102.50 102.50 102.50 102.50 0.0M
2022-06-27 102.50 100.00 100.00 102.50 0.3M
2022-06-24 102.50 102.50 102.50 102.50 0.0M
2022-06-23 102.50 102.50 102.50 102.50 0.0M
2022-06-22 102.50 104.00 104.00 102.50 0.0M
2022-06-21 104.00 104.00 104.00 104.00 0.0M
2022-06-20 104.00 104.00 104.00 104.00 0.0M
2022-06-17 104.00 105.00 105.00 104.00 0.0M
2022-06-16 104.00 107.00 101.00 104.00 0.0M
2022-06-15 110.50 108.00 100.00 104.00 0.0M
2022-06-14 111.00 110.00 110.00 111.00 0.0M
2022-06-13 111.50 108.00 108.00 111.00 0.0M
2022-06-10 111.50 111.05 109.00 111.50 0.0M
2022-06-09 111.50 111.50 111.50 111.50 0.0M
2022-06-08 111.50 111.50 111.50 111.50 0.0M
2022-06-07 111.50 111.20 111.20 111.50 0.0M
2022-06-06 111.50 111.50 111.50 111.50 0.0M
2022-06-01 111.50 111.50 111.50 111.50 0.0M
2022-05-31 111.50 111.50 111.50 111.50 0.0M
2022-05-30 111.50 111.50 111.50 111.50 0.0M
2022-05-27 111.50 111.50 111.50 111.50 0.0M
2022-05-26 112.50 110.03 110.00 111.50 0.0M
2022-05-25 113.50 112.00 112.00 113.50 0.0M
2022-05-24 113.50 113.20 112.00 113.50 0.0M
2022-05-23 112.50 112.50 112.50 112.50 0.0M
2022-05-20 112.50 112.00 112.00 112.50 0.0M
2022-05-19 112.50 112.25 112.25 112.50 0.0M
2022-05-18 112.50 112.50 112.50 112.50 0.0M
2022-05-17 112.50 112.50 112.50 112.50 0.0M
2022-05-16 112.50 112.00 112.00 112.50 0.0M
2022-05-13 112.50 112.25 112.25 112.50 0.0M
2022-05-12 112.50 112.00 112.00 112.50 0.0M
2022-05-11 113.00 113.00 113.00 113.00 0.0M
2022-05-10 113.50 113.50 113.50 113.50 0.0M
2022-05-09 116.50 117.83 107.00 115.00 0.1M
2022-05-06 116.50 117.96 116.50 117.00 0.0M
2022-05-05 117.00 117.00 117.00 117.00 0.0M
2022-05-04 118.00 118.00 118.00 118.00 0.0M
2022-05-03 117.50 120.69 116.00 118.00 0.0M
2022-04-29 120.00 120.00 120.00 120.00 0.0M
2022-04-28 120.00 116.00 116.00 120.00 0.0M
2022-04-27 120.00 116.00 115.00 120.00 1.1M
2022-04-26 121.50 125.00 115.00 120.00 0.0M
2022-04-25 121.50 119.29 119.29 121.50 0.0M
2022-04-22 121.50 121.50 121.50 121.50 0.0M
2022-04-21 121.50 123.54 121.50 121.50 0.0M
2022-04-20 121.50 121.50 121.50 121.50 0.0M
2022-04-19 121.50 116.00 115.26 121.50 0.0M
2022-04-14 121.50 120.00 120.00 121.50 0.8M
2022-04-13 121.50 121.95 121.95 121.50 0.0M
2022-04-12 115.00 130.00 115.00 121.50 0.1M
2022-04-11 107.50 114.00 107.50 112.50 1.4M
2022-04-08 107.50 109.00 109.00 107.50 0.0M
2022-04-07 107.50 107.50 107.50 107.50 0.1M
2022-04-06 107.50 109.90 105.10 107.50 0.0M
2022-04-05 107.50 107.50 107.50 107.50 0.1M
2022-04-04 107.50 105.50 105.10 107.50 0.0M
2022-04-01 107.50 107.50 107.50 107.50 0.0M
2022-03-31 107.50 107.50 107.50 107.50 0.0M
2022-03-30 106.50 110.00 105.00 107.50 0.4M
2022-03-29 101.50 109.80 100.06 105.00 0.7M
2022-03-28 101.50 101.50 100.06 101.50 0.0M
2022-03-25 101.50 103.00 102.00 102.00 1.5M
2022-03-24 110.00 107.50 97.35 101.50 0.6M
2022-03-23 110.00 108.03 106.13 110.00 0.0M
2022-03-22 97.50 115.00 96.57 110.00 0.8M
2022-03-21 92.50 93.75 85.00 90.00 0.2M
2022-03-18 97.50 98.50 86.00 92.50 0.0M
2022-03-17 100.00 99.00 99.00 97.50 0.0M
2022-03-16 102.50 105.00 99.00 100.00 0.0M
2022-03-15 102.50 102.50 102.50 102.50 0.0M
2022-03-14 102.50 102.50 100.00 102.50 0.0M
2022-03-11 102.50 100.00 100.00 102.50 0.0M
2022-03-10 102.50 103.00 100.00 102.50 0.0M
2022-03-09 102.50 100.00 100.00 102.50 0.0M
2022-03-08 102.50 102.50 102.50 102.50 0.0M
2022-03-07 102.50 100.00 100.00 102.50 0.0M
2022-03-04 112.50 115.00 100.00 102.50 0.0M
2022-03-03 112.50 112.45 112.45 112.50 0.0M
2022-03-02 112.50 110.00 109.84 112.50 0.0M
2022-03-01 112.50 112.50 112.50 112.50 0.0M
2022-02-28 112.50 112.50 112.50 112.50 0.0M
2022-02-25 112.50 110.00 110.00 112.50 0.0M
2022-02-24 112.50 110.00 110.00 112.50 0.0M
2022-02-23 112.50 113.00 113.00 112.50 0.0M
2022-02-22 112.50 113.50 110.00 112.50 0.0M
2022-02-21 112.50 114.00 114.00 112.50 0.0M
2022-02-18 115.00 115.00 110.55 112.50 0.0M
2022-02-17 115.00 115.00 115.00 115.00 0.0M
2022-02-16 115.00 114.90 114.45 115.00 0.0M
2022-02-15 115.00 114.45 114.45 115.00 0.0M
2022-02-14 115.00 114.00 114.00 115.00 0.0M
2022-02-11 115.00 115.00 110.20 115.00 0.0M
2022-02-10 115.00 115.00 115.00 115.00 0.0M
2022-02-09 115.00 115.00 110.00 115.00 0.0M
2022-02-08 115.00 115.00 114.90 115.00 0.0M
2022-02-07 115.00 115.00 115.00 115.00 0.0M
2022-02-04 115.00 115.00 115.00 115.00 0.0M
2022-02-03 115.00 115.00 112.35 115.00 0.2M
2022-02-02 115.00 115.00 115.00 115.00 0.1M
2022-02-01 115.00 117.50 115.00 115.00 0.1M
2022-01-31 115.00 115.00 115.00 115.00 0.0M
2022-01-28 115.00 112.10 112.10 115.00 0.0M
2022-01-27 115.00 115.00 115.00 115.00 0.0M
2022-01-26 115.00 117.00 116.45 115.00 0.0M
2022-01-25 115.00 117.00 117.00 115.00 0.0M
2022-01-24 117.50 115.10 112.00 115.00 0.0M
2022-01-21 125.00 122.50 120.00 117.50 0.5M
2022-01-20 125.00 123.90 123.40 125.00 0.0M
2022-01-19 125.00 124.00 122.00 125.00 0.0M
2022-01-18 125.00 125.00 120.30 125.00 0.0M
2022-01-17 125.00 129.00 120.20 125.00 1.3M
2022-01-14 120.00 115.00 115.00 120.00 0.0M
2022-01-13 122.50 120.10 115.50 120.00 0.1M
2022-01-12 122.50 124.50 120.00 122.50 0.0M
2022-01-11 127.50 125.05 121.50 122.50 0.0M
2022-01-10 127.50 127.50 125.00 127.50 1.0M
2022-01-07 127.50 125.00 125.00 127.50 0.0M
2022-01-06 132.50 130.00 125.00 127.50 0.0M
2022-01-05 132.50 132.00 125.00 132.50 1.4M
2022-01-04 132.50 132.00 132.00 132.50 0.0M