Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pebble Beach (PEB) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,200 19.10p Ordinary
 08:07:44 - 06-Mar-26
Sell* 4,000 19.10p Ordinary
 15:07:10 - 05-Mar-26
Sell* 558 19.50p Ordinary
 14:06:11 - 05-Mar-26
Unknown* 50,000 19.00p Ordinary
 12:19:37 - 05-Mar-26
Sell* 10,000 19.22p Ordinary
 10:21:41 - 05-Mar-26
Sell* 250 19.10p Ordinary
 09:02:38 - 05-Mar-26
Sell* 7,500 19.22p Ordinary
 08:25:35 - 05-Mar-26
Sell* 4,967 19.31p Ordinary
 13:10:57 - 04-Mar-26
Buy* 1,960 20.20p Ordinary
 13:04:29 - 04-Mar-26
Buy* 500 20.20p Ordinary
 13:03:26 - 04-Mar-26
Sell* 5,000 19.31p Ordinary
 12:24:22 - 04-Mar-26
Sell* 20,000 19.325p Ordinary
 12:22:25 - 04-Mar-26
Buy* 617 20.25p Ordinary
 12:17:15 - 04-Mar-26
Sell* 20,000 19.50p Ordinary
 12:16:49 - 04-Mar-26
Sell* 4 19.00p SI Trade
 12:03:54 - 04-Mar-26
Buy* 4 21.00p SI Trade
 12:03:54 - 04-Mar-26
Buy* 10 21.00p SI Trade
 12:03:54 - 04-Mar-26
Buy* 50 21.00p SI Trade
 12:03:54 - 04-Mar-26
Sell* 700 19.00p SI Trade
 12:03:54 - 04-Mar-26
Buy* 23 21.00p SI Trade
 12:03:54 - 04-Mar-26
Sell* 20,000 20.00p Ordinary
 12:03:36 - 04-Mar-26
Sell* 10,000 20.00p Ordinary
 11:02:48 - 04-Mar-26
Sell* 5,256 20.01p Ordinary
 09:54:56 - 04-Mar-26
Sell* 10 20.40p Ordinary
 08:04:24 - 04-Mar-26
Sell* 1,264 20.00p Ordinary
 16:14:05 - 03-Mar-26
Sell* 40 20.40p Ordinary
 16:09:39 - 03-Mar-26
Sell* 470 20.40p Ordinary
 11:19:58 - 03-Mar-26
Sell* 10,000 20.10p Ordinary
 11:18:41 - 03-Mar-26
Sell* 20,000 20.10p Ordinary
 11:17:55 - 03-Mar-26
Sell* 10,000 20.10p Ordinary
 09:28:22 - 03-Mar-26
Sell* 20,000 20.10p Ordinary
 09:23:51 - 03-Mar-26
Sell* 20,000 20.10p Ordinary
 09:23:03 - 03-Mar-26
Sell* 1,177 20.4445p Ordinary
 09:14:34 - 03-Mar-26
Sell* 23,529 20.10p Ordinary
 08:09:29 - 03-Mar-26
Unknown* -1,871 20.05p Correction
Negotiated Trade
 08:07:53 - 03-Mar-26
Sell* 1,871 20.05p Negotiated Trade
 08:07:53 - 03-Mar-26
Sell* 1,871 20.05p Ordinary
 08:07:49 - 03-Mar-26
Sell* 2,423 20.4899p Ordinary
 15:04:13 - 02-Mar-26
Sell* 12,184 20.49p Ordinary
 14:52:17 - 02-Mar-26
Sell* 4,858 20.10p Ordinary
 14:09:58 - 02-Mar-26
Unknown* 2,421 20.50p Ordinary
 11:58:43 - 02-Mar-26
Unknown* 12,512 20.50p Ordinary
 11:53:37 - 02-Mar-26
Unknown* 5,088 20.50p Ordinary
 11:14:51 - 02-Mar-26
Unknown* -1,202 20.80p Correction
Negotiated Trade
 11:08:20 - 02-Mar-26
Buy* 1,202 20.80p Suspected BUY Trade
 11:08:20 - 02-Mar-26
Buy* 1,202 20.80p Ordinary
 11:07:48 - 02-Mar-26
Buy* 971 20.585p Ordinary
 09:23:02 - 02-Mar-26
Buy* 890 21.00p Ordinary
 09:05:49 - 02-Mar-26
Buy* 590 21.00p SI Trade
 09:05:49 - 02-Mar-26
Buy* 174 21.00p SI Trade
 09:05:49 - 02-Mar-26
Buy* 124 21.00p SI Trade
 09:05:49 - 02-Mar-26
Buy* 3,130 20.70p Ordinary
 08:44:08 - 02-Mar-26
Buy* 481 20.75p Ordinary
 08:39:11 - 02-Mar-26
Buy* 24 20.75p Ordinary
 08:39:10 - 02-Mar-26
Buy* 24,109 20.71p Ordinary
 08:22:16 - 02-Mar-26
Sell* 9,995 20.00p Ordinary
 08:16:54 - 02-Mar-26
Unknown* 48,262 20.72p Ordinary
 08:16:52 - 02-Mar-26
Buy* 938 20.74p Ordinary
 08:16:43 - 02-Mar-26
Buy* 1,412 20.74p Ordinary
 08:14:50 - 02-Mar-26
Sell* 25,000 20.1378p Ordinary
 08:10:26 - 02-Mar-26
Unknown* 50,000 20.00p Ordinary
 08:10:01 - 02-Mar-26
Buy* 12,024 20.75p Ordinary
 16:16:30 - 27-Feb-26
Buy* 2,646 20.74p Ordinary
 14:58:33 - 27-Feb-26
Buy* 12,853 20.74p Ordinary
 13:01:13 - 27-Feb-26
Sell* 25,000 20.05p Ordinary
 12:13:26 - 27-Feb-26
Sell* 23 20.00p SI Trade
 11:20:36 - 27-Feb-26
Buy* 27 21.00p SI Trade
 11:20:36 - 27-Feb-26
Sell* 14,686 20.25p Ordinary
 11:12:47 - 27-Feb-26
Unknown* -1,000 20.20p Correction
Negotiated Trade
 10:58:26 - 27-Feb-26
Sell* 1,000 20.20p Negotiated Trade
 10:58:26 - 27-Feb-26
Sell* 1,000 20.20p Ordinary
 10:58:22 - 27-Feb-26
Sell* 30,247 20.20p Ordinary
 10:10:58 - 27-Feb-26
Unknown* 38,909 20.53p Ordinary
 08:04:24 - 27-Feb-26
Buy* 2,418 20.53p Ordinary
 16:04:29 - 26-Feb-26
Sell* 14,951 20.20p Ordinary
 13:01:17 - 26-Feb-26
Sell* 30,000 20.425p Ordinary
 12:48:13 - 26-Feb-26
Buy* 9,621 20.75p Ordinary
 12:39:26 - 26-Feb-26
Buy* 12,100 20.75p Ordinary
 12:01:10 - 26-Feb-26
Buy* 4,819 20.75p Ordinary
 10:23:04 - 26-Feb-26
Buy* 20 20.75p Ordinary
 10:11:16 - 26-Feb-26
Sell* 1,959 20.425p Ordinary
 10:05:54 - 26-Feb-26
Buy* 9,900 20.74p Ordinary
 16:25:18 - 25-Feb-26
Sell* 5,150 20.425p Ordinary
 16:11:25 - 25-Feb-26
Buy* 368 20.74p Ordinary
 15:01:14 - 25-Feb-26
Unknown* 40,000 20.165p Ordinary
 13:21:14 - 25-Feb-26
Buy* 11,500 20.75p Ordinary
 12:36:01 - 25-Feb-26
Unknown* 48,661 20.55p Ordinary
 12:29:09 - 25-Feb-26
Sell* 5,000 20.10p Ordinary
 11:13:14 - 25-Feb-26
Sell* 5 19.50p SI Trade
 10:28:54 - 25-Feb-26
Sell* 24 19.50p SI Trade
 10:28:54 - 25-Feb-26
Sell* 14 19.50p SI Trade
 10:28:54 - 25-Feb-26
Buy* 34 21.00p SI Trade
 10:28:54 - 25-Feb-26
Sell* 281 19.50p SI Trade
 10:28:54 - 25-Feb-26
Buy* 12,116 20.55p Ordinary
 10:27:51 - 25-Feb-26
Buy* 12,156 20.565p Ordinary
 15:50:32 - 24-Feb-26
Buy* 168 20.565p Ordinary
 14:42:39 - 24-Feb-26
Unknown* 50,000 20.125p Ordinary
 10:52:39 - 24-Feb-26
Buy* 3,616 20.60p Ordinary
 09:12:22 - 24-Feb-26
Buy* 1,183 20.624p Ordinary
 09:07:22 - 24-Feb-26
Sell* 2,000 20.125p Ordinary
 08:50:45 - 24-Feb-26
Buy* 2,380 20.625p Ordinary
 08:06:22 - 24-Feb-26
Buy* 2,380 20.625p Ordinary
 08:06:14 - 24-Feb-26
Sell* 28 19.50p SI Trade
 15:59:36 - 23-Feb-26
Sell* 2,195 20.11p Ordinary
 15:51:54 - 23-Feb-26
Buy* 2,000 20.75p Ordinary
 15:26:01 - 23-Feb-26
Sell* 2,492 20.15p Ordinary
 15:22:07 - 23-Feb-26
Sell* 2,300 20.00p Ordinary
 15:21:14 - 23-Feb-26
Sell* 50 20.00p SI Trade
 15:19:22 - 23-Feb-26
Sell* 38 20.00p SI Trade
 15:19:22 - 23-Feb-26
Buy* 49 21.00p SI Trade
 15:19:22 - 23-Feb-26
Buy* 98 21.00p SI Trade
 15:19:22 - 23-Feb-26
Buy* 50 21.00p SI Trade
 15:19:22 - 23-Feb-26
Buy* 6,318 20.40p Ordinary
 15:18:55 - 23-Feb-26
Buy* 3,467 21.00p Ordinary
 13:53:16 - 23-Feb-26
Buy* 1,205 20.40p Ordinary
 13:47:20 - 23-Feb-26
Buy* 4,902 20.40p Ordinary
 13:16:06 - 23-Feb-26
Buy* 2,336 20.40p Ordinary
 12:00:58 - 23-Feb-26
Buy* 60,000 20.50p Ordinary
 10:36:04 - 23-Feb-26
Sell* 390 19.655p Ordinary
 10:22:12 - 23-Feb-26
Buy* 5 20.00p Ordinary
 10:14:33 - 23-Feb-26
Sell* 257 19.6275p Ordinary
 09:59:15 - 23-Feb-26
Buy* 700 20.00p SI Trade
 09:33:25 - 23-Feb-26
Unknown* 50,130 19.94p Ordinary
 09:31:37 - 23-Feb-26
Buy* 18,853 19.89p Ordinary
 09:20:25 - 23-Feb-26
Buy* 10,041 19.878p Ordinary
 08:56:32 - 23-Feb-26
Buy* 25,000 19.78p Ordinary
 08:48:29 - 23-Feb-26
Unknown* 50,261 20.25p Ordinary
 08:47:59 - 23-Feb-26
Buy* 995 19.50p Ordinary
 08:46:17 - 23-Feb-26
Buy* 35 19.4995p Ordinary
 08:35:05 - 23-Feb-26
Buy* 876 19.495p Ordinary
 08:28:41 - 23-Feb-26
Buy* 7,712 19.45p Ordinary
 08:17:28 - 23-Feb-26
Sell* 48 19.00p SI Trade
 08:13:54 - 23-Feb-26
Unknown* 757,068 19.10p Negotiated Trade
 08:11:23 - 23-Feb-26
Sell* 3,200 19.075p Ordinary
 08:05:55 - 23-Feb-26
Buy* 10,362 19.30p Ordinary
 08:05:54 - 23-Feb-26
Buy* 5,000 19.295p Ordinary
 08:01:41 - 23-Feb-26
Sell* 100,000 19.00p Uncrossing Trade
 16:35:21 - 20-Feb-26
Buy* 1,783 19.295p Ordinary
 16:28:13 - 20-Feb-26
Unknown* 0 19.00p SI Trade
 16:19:27 - 20-Feb-26
Buy* 34 19.50p SI Trade
 16:19:27 - 20-Feb-26
Sell* 23 19.00p SI Trade
 16:19:27 - 20-Feb-26
Sell* 11 19.00p SI Trade
 16:19:27 - 20-Feb-26
Buy* 2,301 19.295p Ordinary
 16:18:30 - 20-Feb-26
Sell* 2,380 19.00p Ordinary
 15:52:41 - 20-Feb-26
Sell* 2,500 19.075p Ordinary
 15:46:40 - 20-Feb-26
Buy* 2,596 19.295p Ordinary
 15:34:49 - 20-Feb-26
Unknown* 51,764 19.295p Ordinary
 15:29:38 - 20-Feb-26
Buy* 43 19.50p SI Trade
 14:47:40 - 20-Feb-26
Sell* 11,198 19.11p Ordinary
 14:46:18 - 20-Feb-26
Buy* 25,000 19.295p Ordinary
 12:33:15 - 20-Feb-26
Buy* 4,000 19.295p Ordinary
 12:24:05 - 20-Feb-26
Buy* 1,243 19.295p Ordinary
 12:14:28 - 20-Feb-26
Buy* 10,000 19.295p Ordinary
 11:58:51 - 20-Feb-26
Buy* 25,000 19.295p Ordinary
 11:31:06 - 20-Feb-26
Sell* 745 19.00p SI Trade
 11:08:18 - 20-Feb-26
Buy* 6,000 19.295p Ordinary
 11:02:25 - 20-Feb-26
Sell* 4,500 19.11p Ordinary
 10:27:25 - 20-Feb-26
Sell* 500 19.05p Ordinary
 10:27:08 - 20-Feb-26
Buy* 8,000 19.295p Ordinary
 09:35:05 - 20-Feb-26
Buy* 20,000 19.295p Ordinary
 09:16:56 - 20-Feb-26
Buy* 63 19.30p Ordinary
 08:22:30 - 20-Feb-26
Sell* 30,000 19.10p Ordinary
 08:15:20 - 20-Feb-26
Buy* 4,350 19.40p Ordinary
 08:12:27 - 20-Feb-26
Unknown* 50,000 19.40p Ordinary
 08:06:50 - 20-Feb-26
Buy* 1,300 19.50p Ordinary
 08:06:48 - 20-Feb-26
Unknown* 40,000 19.10p Ordinary
 08:06:43 - 20-Feb-26
Buy* 5,000 19.59p Ordinary
 08:04:46 - 20-Feb-26
Buy* 10,188 19.59p Ordinary
 16:08:53 - 19-Feb-26
Buy* 8 19.959p Ordinary
 14:38:22 - 19-Feb-26
Sell* 8,171 19.325p Ordinary
 14:32:10 - 19-Feb-26
Buy* 5,845 19.59p Ordinary
 14:31:46 - 19-Feb-26
Sell* 5 19.00p SI Trade
 14:22:37 - 19-Feb-26
Buy* 94 20.00p SI Trade
 14:22:37 - 19-Feb-26
Buy* 843 20.00p Ordinary
 12:40:49 - 19-Feb-26
Buy* 20,000 19.59p Ordinary
 12:27:14 - 19-Feb-26
Sell* 579 19.00p Ordinary
 11:37:54 - 19-Feb-26
Sell* 214 19.00p SI Trade
 11:33:41 - 19-Feb-26
Buy* 50 20.00p SI Trade
 11:33:41 - 19-Feb-26
Unknown* 50,000 19.50p Ordinary
 11:33:31 - 19-Feb-26
Buy* 12,500 19.80p Ordinary
 11:14:22 - 19-Feb-26
Sell* 25,000 19.5778p Ordinary
 10:19:11 - 19-Feb-26
Buy* 2,504 19.825p Ordinary
 08:49:17 - 19-Feb-26
Buy* 12,610 19.825p Ordinary
 08:46:11 - 19-Feb-26
Sell* 12,231 19.55p Ordinary
 08:28:10 - 19-Feb-26
Buy* 90 20.00p SI Trade
 08:24:59 - 19-Feb-26
Buy* 10 20.00p SI Trade
 08:24:59 - 19-Feb-26
Sell* 500 19.50p SI Trade
 08:24:59 - 19-Feb-26
Sell* 38 19.50p SI Trade
 08:24:59 - 19-Feb-26
Buy* 20 20.00p SI Trade
 08:24:59 - 19-Feb-26
Sell* 47 19.50p SI Trade
 08:24:59 - 19-Feb-26
Sell* 20,000 19.59p Ordinary
 08:24:50 - 19-Feb-26
Sell* 2,700 19.50p Ordinary
 08:01:30 - 19-Feb-26
Sell* 50,000 20.00p Uncrossing Trade
 16:35:13 - 18-Feb-26
Buy* 418 20.60p Ordinary
 15:40:47 - 18-Feb-26
Buy* 33 20.60p SI Trade
 15:40:47 - 18-Feb-26
Unknown* 0 20.00p SI Trade
 15:40:47 - 18-Feb-26
Sell* 13 20.00p SI Trade
 15:40:47 - 18-Feb-26
Buy* 49 20.60p SI Trade
 15:40:47 - 18-Feb-26
Buy* 457 20.60p SI Trade
 15:40:47 - 18-Feb-26
Sell* 23 20.00p SI Trade
 15:40:47 - 18-Feb-26
FTSE 100 Latest
Value10,404.14
Change-9.80