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
Unknown* 50,000 18.50p SI Trade
 16:36:21 - 22-Jan-26
Sell* 13,700 18.25p Ordinary
 15:49:01 - 22-Jan-26
Sell* 1,100 18.00p Ordinary
 14:02:04 - 22-Jan-26
Buy* 1,321 18.925p Ordinary
 08:28:03 - 22-Jan-26
Unknown* 65,000 18.20p Ordinary
 08:09:50 - 22-Jan-26
Sell* 30 18.00p SI Trade
 14:26:09 - 21-Jan-26
Buy* 102 19.50p SI Trade
 14:26:09 - 21-Jan-26
Buy* 51 19.50p SI Trade
 14:26:09 - 21-Jan-26
Sell* 33 18.00p SI Trade
 14:26:09 - 21-Jan-26
Buy* 28 19.50p SI Trade
 14:26:09 - 21-Jan-26
Buy* 10 19.50p SI Trade
 14:26:09 - 21-Jan-26
Sell* 238 18.00p SI Trade
 14:26:09 - 21-Jan-26
Buy* 20,000 18.95p Ordinary
 13:18:13 - 21-Jan-26
Sell* 4,780 18.115p Ordinary
 11:38:32 - 21-Jan-26
Buy* 136 19.00p Ordinary
 11:11:55 - 21-Jan-26
Sell* 9,600 18.20p Ordinary
 10:56:39 - 21-Jan-26
Sell* 13 18.0015p Ordinary
 10:07:13 - 21-Jan-26
Buy* 256 19.4925p Ordinary
 09:23:38 - 21-Jan-26
Sell* 101 18.0015p Ordinary
 08:38:12 - 21-Jan-26
Unknown* 150,000 18.75p SI Trade
 08:29:30 - 21-Jan-26
Unknown* 50,000 18.30p Ordinary
 08:28:00 - 21-Jan-26
Unknown* 50,000 18.30p Ordinary
 08:21:10 - 21-Jan-26
Sell* 1,729 18.30p Ordinary
 11:55:09 - 20-Jan-26
Sell* 43 18.0015p Ordinary
 10:26:47 - 20-Jan-26
Sell* 634 18.30p Ordinary
 10:06:53 - 20-Jan-26
Sell* 15,000 18.30p Ordinary
 08:04:05 - 20-Jan-26
Unknown* 100,000 18.75p SI Trade
 15:48:00 - 19-Jan-26
Buy* 1,000 18.825p Ordinary
 15:15:41 - 19-Jan-26
Unknown* 53,321 18.74p Ordinary
 14:55:54 - 19-Jan-26
Sell* 6 18.00p SI Trade
 13:58:22 - 19-Jan-26
Unknown* 55,162 18.6505p Ordinary
 12:35:51 - 19-Jan-26
Sell* 8,107 18.075p Ordinary
 11:27:01 - 19-Jan-26
Sell* 10,000 18.075p Ordinary
 09:56:48 - 19-Jan-26
Sell* 10,001 18.20p Uncrossing Trade
 16:35:23 - 16-Jan-26
Unknown* 11,445 18.75p Ordinary
 16:10:48 - 16-Jan-26
Sell* 250 18.0015p Ordinary
 14:50:30 - 16-Jan-26
Sell* 1,000 18.075p Ordinary
 14:30:23 - 16-Jan-26
Sell* 2,899 18.075p Ordinary
 13:26:43 - 16-Jan-26
Sell* 50 18.00p SI Trade
 12:01:22 - 16-Jan-26
Sell* 62 18.015p Ordinary
 11:11:58 - 16-Jan-26
Sell* 10,000 18.1028p Ordinary
 11:04:34 - 16-Jan-26
Buy* 45 19.50p SI Trade
 10:59:26 - 16-Jan-26
Sell* 25 18.00p SI Trade
 10:59:26 - 16-Jan-26
Sell* 2,272 18.00p SI Trade
 10:59:26 - 16-Jan-26
Buy* 7 19.50p SI Trade
 10:59:26 - 16-Jan-26
Buy* 27,091 18.825p Ordinary
 08:53:29 - 16-Jan-26
Unknown* 34,871 18.64p Ordinary
 08:47:31 - 16-Jan-26
Sell* 4,892 18.075p Ordinary
 08:45:37 - 16-Jan-26
Sell* 500 18.0015p Ordinary
 16:25:57 - 15-Jan-26
Sell* 15,000 18.165p Ordinary
 13:19:44 - 15-Jan-26
Sell* 15,000 18.50p Ordinary
 13:18:16 - 15-Jan-26
Sell* 15,000 18.655p Ordinary
 13:13:03 - 15-Jan-26
Sell* 25,000 18.55p Ordinary
 13:11:12 - 15-Jan-26
Sell* 30,000 18.5278p Ordinary
 13:09:52 - 15-Jan-26
Unknown* 41 19.00p Ordinary
 12:25:18 - 15-Jan-26
Unknown* 31 19.00p Ordinary
 12:24:14 - 15-Jan-26
Buy* 7 19.50p SI Trade
 12:22:02 - 15-Jan-26
Buy* 300 19.50p SI Trade
 12:22:02 - 15-Jan-26
Buy* 1,538 19.50p SI Trade
 09:32:25 - 15-Jan-26
Sell* 140 18.50p SI Trade
 09:32:25 - 15-Jan-26
Unknown* 105 19.00p Ordinary
 09:30:13 - 15-Jan-26
Unknown* 75 19.00p Ordinary
 08:42:26 - 15-Jan-26
Unknown* 15,789 19.00p Ordinary
 08:23:14 - 15-Jan-26
Unknown* 2,000 19.00p Ordinary
 13:47:45 - 14-Jan-26
Unknown* 1,315 19.00p Ordinary
 12:41:02 - 14-Jan-26
Unknown* 10,000 19.00p Ordinary
 11:37:47 - 14-Jan-26
Sell* 12,000 18.61p Ordinary
 08:37:30 - 14-Jan-26
Sell* 8,442 18.575p Negotiated Trade
 08:03:55 - 14-Jan-26
Unknown* 5,000 19.00p Ordinary
 16:21:25 - 13-Jan-26
Buy* 15,000 18.84p Ordinary
 16:19:12 - 13-Jan-26
Buy* 15,000 18.83p Ordinary
 16:18:40 - 13-Jan-26
Buy* 15,000 18.83p Ordinary
 16:18:37 - 13-Jan-26
Unknown* 27,027 18.50p Ordinary
 16:16:32 - 13-Jan-26
Unknown* 40,686 18.17p Ordinary
 16:16:00 - 13-Jan-26
Sell* 2,752 18.17p Ordinary
 13:17:50 - 13-Jan-26
Sell* 3,790 18.165p Ordinary
 12:11:39 - 13-Jan-26
Buy* 25,000 18.84p Ordinary
 10:15:16 - 13-Jan-26
Buy* 16,249 18.425p Ordinary
 10:01:45 - 13-Jan-26
Buy* 16,306 18.3973p Ordinary
 10:01:16 - 13-Jan-26
Sell* 25,000 18.23p Ordinary
 09:59:20 - 13-Jan-26
Unknown* 14,213 18.25p Ordinary
 09:51:10 - 13-Jan-26
Sell* 15,000 18.00p Ordinary
 09:19:18 - 13-Jan-26
Buy* 10,000 18.30p Ordinary
 09:17:59 - 13-Jan-26
Sell* 17,500 18.00p Ordinary
 09:08:52 - 13-Jan-26
Sell* 20,000 18.01p Ordinary
 09:05:13 - 13-Jan-26
Sell* 25,000 18.00p Ordinary
 09:04:10 - 13-Jan-26
Sell* 25,000 18.05p Ordinary
 09:03:55 - 13-Jan-26
Buy* 7 20.00p SI Trade
 09:01:12 - 13-Jan-26
Buy* 9 20.00p SI Trade
 09:01:12 - 13-Jan-26
Sell* 16,725 18.25p Ordinary
 09:00:58 - 13-Jan-26
Unknown* 7,000 19.00p Ordinary
 08:16:25 - 13-Jan-26
Sell* 10,000 18.20p Ordinary
 08:48:52 - 12-Jan-26
Buy* 9,995 19.20p Ordinary
 08:46:21 - 12-Jan-26
Sell* 22,920 18.4425p Ordinary
 08:02:44 - 12-Jan-26
Unknown* 20,000 19.00p Ordinary
 16:29:33 - 09-Jan-26
Unknown* 10,547 19.00p Ordinary
 12:21:48 - 09-Jan-26
Buy* 200 20.00p SI Trade
 11:51:52 - 09-Jan-26
Sell* 1,900 18.4425p Ordinary
 09:39:18 - 09-Jan-26
Buy* 102 20.00p SI Trade
 08:55:49 - 09-Jan-26
Sell* 100 18.00p SI Trade
 08:55:49 - 09-Jan-26
Buy* 750 20.00p SI Trade
 08:55:49 - 09-Jan-26
Unknown* 48,484 18.00p Ordinary
 16:28:16 - 08-Jan-26
Buy* 535 19.30p Ordinary
 14:27:31 - 08-Jan-26
Sell* 4,128 18.10p Ordinary
 12:15:22 - 08-Jan-26
Unknown* 35,000 18.40p Ordinary
 11:29:09 - 08-Jan-26
Buy* 19 20.00p SI Trade
 09:54:31 - 08-Jan-26
Sell* 19 18.00p SI Trade
 09:54:31 - 08-Jan-26
Buy* 6 20.00p SI Trade
 09:54:31 - 08-Jan-26
Sell* 5,895 18.50p Ordinary
 14:56:56 - 07-Jan-26
Buy* 10 19.80p Ordinary
 11:02:06 - 07-Jan-26
Buy* 10 20.00p SI Trade
 10:32:14 - 07-Jan-26
Buy* 6 20.00p SI Trade
 10:32:14 - 07-Jan-26
Buy* 30 20.00p SI Trade
 10:32:14 - 07-Jan-26
Sell* 15,000 19.00p Ordinary
 10:32:08 - 07-Jan-26
Sell* 15,000 19.00p Ordinary
 10:32:02 - 07-Jan-26
Unknown* 15,000 19.00p Ordinary
 10:32:02 - 07-Jan-26
Unknown* -15,000 19.00p Ordinary
Correction
 10:32:02 - 07-Jan-26
Sell* 15,000 19.00p Ordinary
 10:31:58 - 07-Jan-26
Sell* 15,000 19.00p Ordinary
 10:31:54 - 07-Jan-26
Sell* 4,572 19.05p Ordinary
 11:46:33 - 06-Jan-26
Sell* 4,440 19.48p Ordinary
 11:29:26 - 06-Jan-26
Sell* 10,055 19.25p Ordinary
 10:13:11 - 06-Jan-26
Unknown* 20,000 19.50p Ordinary
 09:33:47 - 06-Jan-26
Buy* 3 19.80p Ordinary
 08:51:53 - 06-Jan-26
Buy* 25 19.585p Ordinary
 16:07:56 - 05-Jan-26
Buy* 10 19.80p Ordinary
 15:29:44 - 05-Jan-26
Unknown* 43,540 19.00p Ordinary
 14:39:33 - 05-Jan-26
Buy* 31 20.00p SI Trade
 14:32:56 - 05-Jan-26
Sell* 38 19.00p SI Trade
 14:32:56 - 05-Jan-26
Buy* 39 20.00p SI Trade
 14:32:56 - 05-Jan-26
Buy* 29 20.00p SI Trade
 14:32:56 - 05-Jan-26
Unknown* 56,901 18.954p Ordinary
 14:32:38 - 05-Jan-26
Sell* 4,789 19.25p Ordinary
 12:39:29 - 05-Jan-26
Sell* 6,991 19.2478p Ordinary
 12:25:23 - 05-Jan-26
Buy* 20,000 19.89p Ordinary
 09:48:09 - 05-Jan-26
Unknown* 50,000 19.00p Ordinary
 08:00:10 - 05-Jan-26
Sell* 10,588 19.15p Ordinary
 16:16:46 - 02-Jan-26
Buy* 10,000 19.95p Ordinary
 16:08:40 - 02-Jan-26
Unknown* 37,557 19.175p Ordinary
 16:08:17 - 02-Jan-26
Sell* 5,900 20.00p Ordinary
 15:59:37 - 02-Jan-26
Sell* 112 20.00p Ordinary
 15:39:41 - 02-Jan-26
Sell* 5,000 20.00p Ordinary
 15:11:16 - 02-Jan-26
Sell* 21,285 20.00p Ordinary
 15:09:52 - 02-Jan-26
Sell* 10,000 20.05p Ordinary
 14:44:02 - 02-Jan-26
Sell* 5,000 20.275p Ordinary
 14:07:32 - 02-Jan-26
Sell* 20,000 20.0278p Ordinary
 13:39:48 - 02-Jan-26
Sell* 5,000 20.30p Ordinary
 11:48:22 - 02-Jan-26
Sell* 20,000 20.40p Ordinary
 11:03:06 - 02-Jan-26
Buy* 1,202 20.80p Ordinary
 10:27:23 - 02-Jan-26
Sell* 50 20.40p Ordinary
 10:07:07 - 02-Jan-26
Sell* 10,000 20.44p Ordinary
 10:02:29 - 02-Jan-26
Sell* 8,000 20.46p Ordinary
 10:01:29 - 02-Jan-26
Sell* 2,000 20.46p Ordinary
 09:49:05 - 02-Jan-26
Unknown* 10,000 20.50p Ordinary
 09:47:58 - 02-Jan-26
Sell* 10,000 20.05p Ordinary
 08:22:00 - 02-Jan-26
Sell* 37 20.00p SI Trade
 08:15:18 - 02-Jan-26
Buy* 23 21.00p SI Trade
 08:15:18 - 02-Jan-26
Unknown* 39,460 20.10p Ordinary
 08:15:08 - 02-Jan-26
Sell* 5,000 20.15p Ordinary
 08:00:18 - 02-Jan-26
Buy* 238 21.00p SI Trade
 12:26:44 - 31-Dec-25
Unknown* 50,000 20.00p Ordinary
 12:26:34 - 31-Dec-25
Sell* 6,859 20.35p Ordinary
 11:39:26 - 31-Dec-25
Unknown* 99,379 20.125p Negotiated Trade
 11:23:05 - 31-Dec-25
Unknown* 3 21.00p Ordinary
 11:13:33 - 31-Dec-25
Unknown* 105 21.00p Ordinary
 09:45:38 - 31-Dec-25
Unknown* 3,790 21.00p Ordinary
 16:29:33 - 30-Dec-25
Unknown* 35,000 21.25p Ordinary
 16:25:47 - 30-Dec-25
Buy* 10,000 20.95p Ordinary
 16:22:11 - 30-Dec-25
Unknown* 50,000 21.00p Ordinary
 15:08:07 - 30-Dec-25
Buy* 9 21.00p SI Trade
 14:23:17 - 30-Dec-25
Buy* 7 21.00p SI Trade
 14:23:17 - 30-Dec-25
Sell* 8 20.00p SI Trade
 14:23:17 - 30-Dec-25
Buy* 140 21.00p SI Trade
 14:23:17 - 30-Dec-25
Unknown* 50,000 20.38p Ordinary
 14:23:08 - 30-Dec-25
Sell* 15,000 20.35p Ordinary
 12:34:16 - 30-Dec-25
Sell* 25,000 20.35p Ordinary
 10:54:17 - 30-Dec-25
Sell* 14,000 20.00p Ordinary
 08:01:29 - 30-Dec-25
Unknown* 500 21.00p Ordinary
 08:01:09 - 30-Dec-25
Sell* 6,000 20.588p Ordinary
 15:48:18 - 29-Dec-25
Unknown* 50,000 20.89p Ordinary
 15:46:04 - 29-Dec-25
Unknown* 57,534 20.35p Ordinary
 14:21:54 - 29-Dec-25
Unknown* 42 21.00p Ordinary
 13:45:56 - 29-Dec-25
Sell* 10,000 20.588p Ordinary
 12:59:32 - 29-Dec-25
Unknown* 5,000 21.00p Ordinary
 12:47:01 - 29-Dec-25
Unknown* 5,000 21.00p Ordinary
 12:45:59 - 29-Dec-25
Unknown* 5,000 21.00p Ordinary
 12:44:59 - 29-Dec-25
Buy* 25 21.00p SI Trade
 11:38:17 - 29-Dec-25
Sell* 5 20.00p SI Trade
 11:38:17 - 29-Dec-25
Buy* 35 21.00p SI Trade
 11:38:17 - 29-Dec-25
Sell* 64 20.00p SI Trade
 11:38:17 - 29-Dec-25
Sell* 8 20.00p SI Trade
 11:38:17 - 29-Dec-25
Buy* 20,000 20.64p Ordinary
 11:37:47 - 29-Dec-25
Sell* 5,000 20.285p Ordinary
 10:33:53 - 29-Dec-25
Sell* 201 20.125p Ordinary
 09:20:48 - 29-Dec-25
Buy* 11,564 20.65p Ordinary
 09:15:03 - 29-Dec-25
Unknown* 100,000 20.89p Negotiated Trade
 09:10:11 - 29-Dec-25
Buy* 5,769 20.6675p Ordinary
 08:56:20 - 29-Dec-25
Buy* 1 21.00p Ordinary
 08:38:11 - 29-Dec-25
Sell* 31 20.00p Ordinary
 08:34:17 - 29-Dec-25
Sell* 11,741 20.1528p Ordinary
 10:35:10 - 24-Dec-25
FTSE 100 Latest
Value10,150.05
Change11.96