The Pebble

PEBB
🏛️ uk →
50.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 132.50 132.50 132.50 132.50 0.0M
2021-12-30 132.50 128.00 128.00 132.50 0.8M
2021-12-29 132.50 132.50 125.50 132.50 0.0M
2021-12-24 132.50 127.00 127.00 132.50 0.0M
2021-12-23 132.50 127.00 127.00 132.50 0.0M
2021-12-22 132.50 127.00 125.30 132.50 0.0M
2021-12-21 132.50 125.30 125.30 132.50 0.0M
2021-12-20 127.50 127.90 125.00 132.50 0.0M
2021-12-17 127.50 130.00 128.00 127.50 0.0M
2021-12-16 132.50 130.00 128.00 127.50 0.0M
2021-12-15 135.00 130.20 130.20 135.00 0.0M
2021-12-14 135.00 135.00 135.00 135.00 0.0M
2021-12-13 137.50 134.00 130.00 135.00 2.4M
2021-12-10 132.50 132.50 130.00 137.50 0.0M
2021-12-09 140.00 135.20 130.00 132.50 0.0M
2021-12-08 147.50 142.50 137.50 140.00 0.0M
2021-12-07 147.50 146.75 143.00 147.50 0.0M
2021-12-06 147.50 155.00 146.75 147.50 0.0M
2021-12-03 147.50 140.30 140.00 147.50 0.0M
2021-12-02 150.00 145.00 140.00 147.50 0.0M
2021-12-01 150.00 146.45 146.45 150.00 0.0M
2021-11-30 147.50 146.45 130.00 150.00 0.0M
2021-11-29 150.00 147.00 147.00 150.00 0.0M
2021-11-26 150.00 145.00 145.00 150.00 0.0M
2021-11-25 150.00 147.00 147.00 150.00 0.0M
2021-11-24 150.00 150.00 150.00 150.00 0.0M
2021-11-23 152.50 150.00 145.00 150.00 0.0M
2021-11-22 152.50 152.50 152.50 152.50 0.0M
2021-11-19 152.50 151.00 150.00 152.50 0.0M
2021-11-18 152.50 152.25 152.25 152.50 0.0M
2021-11-17 152.50 150.00 150.00 152.50 0.0M
2021-11-16 152.50 152.50 152.50 152.50 0.0M
2021-11-15 152.50 152.50 152.50 152.50 0.0M
2021-11-12 152.50 152.25 152.25 152.50 0.0M
2021-11-11 152.50 152.50 152.50 152.50 0.0M
2021-11-10 152.50 150.00 150.00 152.50 0.3M
2021-11-09 152.50 151.40 151.40 152.50 0.0M
2021-11-08 152.50 152.50 152.50 152.50 0.0M
2021-11-05 152.50 151.50 150.00 152.50 0.0M
2021-11-04 152.50 152.50 152.50 152.50 0.0M
2021-11-03 152.50 152.25 150.00 152.50 0.0M
2021-11-02 152.50 152.25 152.25 152.50 0.0M
2021-11-01 152.50 152.50 152.50 152.50 0.0M
2021-10-29 152.50 152.25 150.00 152.50 0.1M
2021-10-28 152.50 155.00 155.00 152.50 0.0M
2021-10-27 152.50 152.50 152.50 152.50 0.0M
2021-10-26 152.50 153.00 150.00 152.50 0.0M
2021-10-25 152.50 151.00 151.00 152.50 0.0M
2021-10-22 152.50 150.25 150.25 152.50 0.0M
2021-10-21 152.50 152.50 152.50 152.50 0.0M
2021-10-20 152.50 153.00 153.00 152.50 0.0M
2021-10-19 152.50 150.00 150.00 152.50 0.0M
2021-10-18 152.50 153.75 148.00 152.50 0.0M
2021-10-15 152.50 154.00 154.00 152.50 0.0M
2021-10-14 152.50 150.25 150.25 152.50 0.0M
2021-10-13 152.50 150.00 150.00 152.50 0.0M
2021-10-12 155.00 153.25 150.20 152.50 0.0M
2021-10-11 155.00 150.20 150.20 155.00 0.0M
2021-10-08 155.00 154.70 154.70 155.00 0.0M
2021-10-07 155.00 154.75 154.75 155.00 0.0M
2021-10-06 155.00 155.00 155.00 155.00 0.0M
2021-10-05 155.00 156.00 156.00 155.00 0.0M
2021-10-04 157.50 155.00 150.00 155.00 0.0M
2021-10-01 160.00 160.00 155.00 157.50 0.0M
2021-09-30 160.00 156.00 155.25 160.00 0.0M
2021-09-29 160.00 159.90 155.00 160.00 0.0M
2021-09-28 160.00 155.00 155.00 160.00 0.0M
2021-09-27 160.00 160.00 160.00 160.00 0.0M
2021-09-24 160.00 155.10 155.00 160.00 0.0M
2021-09-23 160.00 162.77 155.00 160.00 0.0M
2021-09-22 160.00 156.00 155.00 160.00 0.0M
2021-09-21 160.00 164.65 156.00 160.00 0.0M
2021-09-20 160.00 164.00 164.00 160.00 0.0M
2021-09-17 155.00 161.50 158.00 160.00 0.0M
2021-09-16 155.00 158.00 158.00 155.00 0.0M
2021-09-15 155.00 160.00 150.00 155.00 36.0M
2021-09-14 152.50 155.00 155.00 152.50 0.0M
2021-09-13 152.50 152.73 152.50 152.50 0.1M
2021-09-10 152.50 155.00 152.50 152.50 0.8M
2021-09-09 155.00 152.50 152.50 152.50 0.3M
2021-09-08 152.50 153.90 152.50 152.50 3.1M
2021-09-07 152.50 155.00 151.25 152.50 0.0M
2021-09-06 150.00 154.80 147.50 150.00 0.0M
2021-09-03 150.00 154.80 147.00 150.00 0.0M
2021-09-02 150.00 150.00 150.00 150.00 0.0M
2021-09-01 150.00 150.00 147.00 150.00 0.1M
2021-08-31 147.50 155.00 145.00 145.00 0.0M
2021-08-27 147.50 147.50 147.50 147.50 0.0M
2021-08-26 147.50 150.00 145.20 147.50 0.0M
2021-08-25 147.50 147.50 145.20 147.50 0.3M
2021-08-24 147.50 147.50 147.50 147.50 2.5M
2021-08-23 147.50 147.50 147.50 147.50 0.0M
2021-08-20 147.50 147.25 147.25 147.50 0.0M
2021-08-19 147.50 147.50 145.10 147.50 2.0M
2021-08-18 147.50 147.19 147.19 147.50 0.0M
2021-08-17 147.50 147.25 145.00 147.50 0.0M
2021-08-16 147.50 147.89 147.89 147.50 0.0M
2021-08-13 147.50 147.50 147.50 147.50 0.0M
2021-08-12 147.50 147.89 145.50 147.50 0.0M
2021-08-11 147.50 147.95 147.95 147.50 0.0M
2021-08-10 150.00 148.00 147.99 147.50 0.0M
2021-08-09 150.00 150.00 150.00 150.00 0.0M
2021-08-06 150.00 150.00 150.00 150.00 0.0M
2021-08-05 150.00 150.00 150.00 150.00 0.0M
2021-08-04 150.00 150.00 150.00 150.00 0.0M
2021-08-03 150.00 148.75 145.00 150.00 0.0M
2021-08-02 150.00 150.00 148.75 150.00 0.0M
2021-07-30 150.00 146.00 145.00 150.00 0.0M
2021-07-29 152.50 155.00 150.00 155.00 0.0M
2021-07-28 152.50 153.15 150.00 152.50 0.0M
2021-07-27 152.50 153.77 150.00 152.50 0.0M
2021-07-26 152.50 150.00 150.00 152.50 0.0M
2021-07-23 157.50 155.05 150.00 152.50 0.0M
2021-07-22 160.00 160.00 155.00 157.50 0.0M
2021-07-21 160.00 165.00 155.00 155.00 0.0M
2021-07-20 160.00 160.00 156.50 160.00 0.0M
2021-07-19 160.00 158.00 158.00 160.00 0.0M
2021-07-16 160.00 160.00 160.00 160.00 0.0M
2021-07-15 160.00 160.00 160.00 160.00 0.0M
2021-07-14 160.00 155.00 155.00 160.00 0.0M
2021-07-13 160.00 161.00 156.75 160.00 0.0M
2021-07-12 160.00 164.48 156.75 160.00 0.0M
2021-07-09 160.00 164.80 156.50 160.00 0.0M
2021-07-08 160.00 157.50 157.50 160.00 0.0M
2021-07-07 157.50 169.87 160.00 160.00 0.0M
2021-07-06 157.50 157.50 157.50 157.50 0.0M
2021-07-05 157.50 159.88 157.50 157.50 0.4M
2021-07-02 157.50 159.88 156.50 157.50 0.0M
2021-07-01 157.50 160.00 160.00 157.50 0.0M
2021-06-30 157.50 157.50 157.50 157.50 0.0M
2021-06-29 157.50 159.90 159.90 157.50 0.0M
2021-06-28 157.50 157.50 157.50 157.50 3.5M
2021-06-25 157.50 157.50 157.50 157.50 0.0M
2021-06-24 157.50 159.00 159.00 157.50 0.0M
2021-06-23 157.50 159.90 159.90 157.50 0.0M
2021-06-22 157.50 159.90 159.90 157.50 0.0M
2021-06-21 157.50 159.90 157.50 157.50 0.3M
2021-06-18 153.00 162.00 155.10 157.50 0.1M
2021-06-17 149.50 154.00 153.90 149.50 0.0M
2021-06-16 151.00 155.90 150.00 149.50 0.2M
2021-06-15 151.00 153.00 153.00 151.00 0.4M
2021-06-14 153.00 150.00 150.00 151.00 0.0M
2021-06-11 153.00 155.00 153.00 153.00 0.5M
2021-06-10 153.00 153.00 153.00 153.00 0.0M
2021-06-09 153.00 153.00 153.00 153.00 0.0M
2021-06-08 153.00 158.00 158.00 153.00 0.0M
2021-06-07 153.00 153.00 153.00 153.00 0.0M
2021-06-04 153.00 156.00 148.00 153.00 0.0M
2021-06-03 151.50 157.90 150.00 153.00 0.6M
2021-06-02 151.50 154.00 153.00 151.50 0.1M
2021-06-01 151.50 154.00 148.50 151.50 0.0M
2021-05-28 151.50 154.00 150.00 151.50 0.0M
2021-05-27 151.50 151.50 151.50 151.50 0.0M
2021-05-26 151.50 154.00 154.00 151.50 0.0M
2021-05-25 151.50 151.50 151.50 151.50 0.0M
2021-05-24 151.50 154.45 154.45 151.50 0.0M
2021-05-21 151.50 154.45 154.45 151.50 0.0M
2021-05-20 150.00 154.80 150.10 151.50 0.1M
2021-05-19 150.00 150.00 150.00 150.00 0.0M
2021-05-18 150.00 155.00 150.00 150.00 0.0M
2021-05-17 147.50 154.00 150.00 150.00 0.0M
2021-05-14 145.00 150.00 150.00 150.00 0.1M
2021-05-13 145.00 150.00 150.00 145.00 0.0M
2021-05-12 140.00 150.00 142.55 145.00 0.0M
2021-05-11 140.00 140.00 140.00 140.00 0.6M
2021-05-10 140.00 140.20 140.00 140.00 0.0M
2021-05-07 140.00 145.00 140.11 140.00 0.0M
2021-05-06 140.00 140.11 140.11 140.00 0.0M
2021-05-05 140.00 140.00 140.00 140.00 0.2M
2021-05-04 140.00 140.00 140.00 140.00 0.0M
2021-04-30 140.00 143.80 140.11 140.00 0.0M
2021-04-29 140.00 145.00 140.00 140.00 0.2M
2021-04-28 140.00 140.00 140.00 140.00 0.0M
2021-04-27 140.00 143.00 140.05 140.00 0.0M
2021-04-26 140.00 140.05 140.00 140.00 0.0M
2021-04-23 140.00 140.00 140.00 140.00 0.0M
2021-04-22 140.00 144.80 144.80 140.00 0.0M
2021-04-21 140.00 140.00 140.00 140.00 0.2M
2021-04-20 139.50 144.00 139.50 140.00 0.0M
2021-04-19 140.00 145.00 143.90 139.50 0.0M
2021-04-16 140.00 143.80 143.80 140.00 0.0M
2021-04-15 140.00 143.95 140.00 140.00 0.0M
2021-04-14 140.00 144.00 144.00 140.00 0.0M
2021-04-13 140.00 140.00 140.00 140.00 0.0M
2021-04-12 140.00 140.00 135.00 140.00 0.0M
2021-04-09 140.00 145.00 135.00 140.00 0.0M
2021-04-08 140.00 145.00 135.00 140.00 4.3M
2021-04-07 140.00 145.00 135.00 140.00 0.3M
2021-04-06 140.00 146.00 138.00 140.00 0.0M
2021-04-01 140.00 145.00 143.00 140.00 0.0M
2021-03-31 140.00 145.00 135.00 140.00 13.5M
2021-03-30 140.00 143.80 143.80 141.00 0.0M
2021-03-29 140.00 143.80 135.00 140.00 0.0M
2021-03-26 140.00 143.80 137.10 140.00 0.0M
2021-03-25 140.00 140.00 140.00 140.00 0.0M
2021-03-24 140.00 143.80 136.50 140.00 0.0M
2021-03-23 140.00 145.00 136.50 140.00 0.2M
2021-03-22 135.00 133.00 133.00 135.00 0.0M
2021-03-19 135.00 130.20 130.20 135.00 0.0M
2021-03-18 135.00 133.00 130.00 135.00 0.0M
2021-03-17 135.00 135.00 135.00 135.00 0.0M
2021-03-16 135.00 135.00 135.00 135.00 0.0M
2021-03-15 135.00 135.00 135.00 135.00 0.0M
2021-03-12 135.00 135.00 135.00 135.00 0.0M
2021-03-11 135.00 133.00 132.00 135.00 0.0M
2021-03-10 135.00 135.00 135.00 135.00 0.0M
2021-03-09 135.00 135.00 135.00 135.00 0.0M
2021-03-08 135.00 133.00 133.00 135.00 0.0M
2021-03-05 135.00 133.70 132.00 135.00 0.0M
2021-03-04 135.00 133.75 132.10 135.00 0.0M
2021-03-03 135.00 134.00 134.00 135.00 0.0M
2021-03-02 135.00 134.00 134.00 135.00 0.0M
2021-03-01 135.00 135.00 135.00 135.00 0.0M
2021-02-26 135.00 132.00 132.00 135.00 0.0M
2021-02-25 135.00 135.00 130.00 135.00 0.0M
2021-02-24 135.00 135.00 132.00 135.00 0.0M
2021-02-23 135.00 135.00 130.00 135.00 0.4M
2021-02-22 135.00 130.00 130.00 135.00 0.0M
2021-02-19 135.00 135.00 135.00 135.00 0.0M
2021-02-18 137.50 138.30 135.10 135.00 0.0M
2021-02-17 137.50 138.30 137.50 137.50 0.0M
2021-02-16 137.50 138.30 135.10 137.50 0.0M
2021-02-15 137.50 139.25 137.50 137.50 0.0M
2021-02-12 127.50 140.00 129.90 135.00 0.0M
2021-02-11 127.50 130.00 130.00 127.50 0.1M
2021-02-10 127.50 129.90 126.30 127.50 0.0M
2021-02-09 127.50 126.20 126.20 127.50 0.0M
2021-02-08 127.50 127.50 127.50 127.50 0.0M
2021-02-05 127.50 127.50 127.50 127.50 0.0M
2021-02-04 127.50 129.90 129.90 127.50 0.0M
2021-02-03 127.50 130.00 126.14 127.50 0.6M
2021-02-02 127.50 127.50 127.50 127.50 0.0M
2021-02-01 127.50 127.50 127.50 127.50 0.0M
2021-01-29 127.50 127.50 127.50 127.50 0.0M
2021-01-28 127.50 126.50 126.00 127.50 0.0M
2021-01-27 128.50 129.00 126.50 127.50 0.0M
2021-01-26 128.50 131.45 125.00 128.50 0.0M
2021-01-25 129.00 131.49 126.00 128.50 0.0M
2021-01-22 129.00 131.49 131.49 129.00 0.0M
2021-01-21 129.00 131.90 127.50 129.00 0.0M
2021-01-20 129.00 130.00 130.00 129.00 0.0M
2021-01-19 129.50 134.00 125.00 129.00 0.0M
2021-01-18 120.00 123.45 115.00 120.00 0.1M
2021-01-15 120.00 115.00 115.00 120.00 0.1M
2021-01-14 120.00 123.49 120.00 120.00 0.0M
2021-01-13 122.50 122.00 120.00 120.00 0.3M
2021-01-12 122.50 123.95 120.00 122.50 0.0M
2021-01-11 125.00 125.00 121.25 125.00 0.0M
2021-01-08 125.00 126.90 121.00 125.00 0.0M
2021-01-07 125.00 126.90 126.90 125.00 0.0M
2021-01-06 125.00 127.00 120.50 125.00 0.1M
2021-01-05 125.00 130.00 120.20 125.00 0.3M
2021-01-04 130.00 135.00 121.65 125.00 0.2M