Pebble Beach Systems Group (PEB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pebble Beach Systems Group

Date Open High Low Close* Volume
29/09/2017 3.18p 3.28p 2.68p 2.68p 287665
28/09/2017 3.28p 3.28p 3.28p 3.28p 7067
27/09/2017 3.28p 3.28p 3.28p 3.28p 6281
26/09/2017 3.28p 3.28p 3.28p 3.28p 1507
25/09/2017 3.28p 3.28p 3.28p 3.28p 0
22/09/2017 3.28p 3.28p 3.28p 3.28p 7052
21/09/2017 3.28p 3.28p 3.28p 3.28p 106500
20/09/2017 3.28p 3.28p 3.28p 3.28p 29090
19/09/2017 3.28p 3.33p 3.28p 3.28p 0
18/09/2017 3.38p 3.38p 3.33p 3.33p 45355
15/09/2017 3.38p 3.38p 3.38p 3.38p 27619
14/09/2017 3.38p 3.38p 3.38p 3.38p 1000
13/09/2017 3.38p 3.38p 3.38p 3.38p 0
12/09/2017 3.53p 3.58p 3.38p 3.38p 117374
11/09/2017 3.58p 3.58p 3.58p 3.58p 10000
08/09/2017 3.58p 3.58p 3.58p 3.58p 86795
07/09/2017 3.58p 3.58p 3.58p 3.58p 70728
06/09/2017 3.63p 3.63p 3.58p 3.58p 102856
05/09/2017 3.63p 3.63p 3.63p 3.63p 98612
04/09/2017 3.63p 3.63p 3.63p 3.63p 42907
01/09/2017 3.63p 3.63p 3.63p 3.63p 14717
31/08/2017 3.70p 3.70p 3.63p 3.63p 70667
30/08/2017 3.88p 3.88p 3.70p 3.70p 134485
29/08/2017 3.88p 3.88p 3.88p 3.88p 26666
25/08/2017 3.88p 3.88p 3.88p 3.88p 16849
24/08/2017 3.88p 3.88p 3.88p 3.88p 52968
23/08/2017 4.00p 4.00p 3.88p 3.88p 22130
22/08/2017 4.00p 4.00p 4.00p 4.00p 0
21/08/2017 4.00p 4.00p 4.00p 4.00p 20912
18/08/2017 4.13p 4.13p 4.00p 4.00p 78044
17/08/2017 4.13p 4.13p 4.13p 4.13p 13053
16/08/2017 4.13p 4.13p 4.13p 4.13p 5000
15/08/2017 4.13p 4.13p 4.13p 4.13p 45374
14/08/2017 4.13p 4.13p 4.13p 4.13p 62374
11/08/2017 3.83p 4.13p 3.83p 4.13p 410655
10/08/2017 4.35p 4.35p 3.83p 3.83p 409622
09/08/2017 3.38p 4.43p 3.38p 4.35p 858947
08/08/2017 2.95p 3.38p 2.95p 3.38p 203824
07/08/2017 2.88p 2.95p 2.88p 2.95p 236329
04/08/2017 2.83p 2.88p 2.83p 2.88p 69013
03/08/2017 2.83p 2.83p 2.70p 2.83p 86719
02/08/2017 2.65p 2.70p 2.65p 2.70p 213539
01/08/2017 2.65p 2.65p 2.65p 2.65p 12807
31/07/2017 2.60p 2.65p 2.60p 2.65p 61650
28/07/2017 2.38p 2.60p 2.15p 2.60p 336084
27/07/2017 2.10p 2.15p 2.10p 2.15p 50000
26/07/2017 2.13p 2.20p 2.10p 2.10p 39745
25/07/2017 2.18p 2.20p 2.10p 2.20p 120901
24/07/2017 2.18p 2.18p 2.18p 2.18p 27001
21/07/2017 2.38p 2.38p 2.18p 2.18p 184415
20/07/2017 2.33p 2.38p 2.33p 2.38p 382100
19/07/2017 2.55p 2.55p 2.33p 2.33p 2667176
18/07/2017 2.68p 2.68p 2.55p 2.55p 191435
17/07/2017 2.68p 2.68p 2.68p 2.68p 19864
14/07/2017 2.68p 2.68p 2.68p 2.68p 272418
13/07/2017 2.68p 2.68p 2.68p 2.68p 27266
12/07/2017 2.73p 2.73p 2.68p 2.68p 23305
11/07/2017 2.73p 2.75p 2.73p 2.73p 16650
10/07/2017 2.68p 2.75p 2.68p 2.75p 70000
07/07/2017 2.68p 2.75p 2.68p 2.68p 35000
06/07/2017 2.68p 2.68p 2.68p 2.68p 23380
05/07/2017 2.68p 2.73p 2.68p 2.68p 32440
04/07/2017 2.73p 2.73p 2.73p 2.73p 47317
03/07/2017 2.63p 2.73p 2.63p 2.73p 356423
30/06/2017 2.80p 2.80p 2.63p 2.63p 50400
29/06/2017 2.80p 2.80p 2.80p 2.80p 1348
28/06/2017 2.80p 2.80p 2.80p 2.80p 128494
27/06/2017 2.80p 2.80p 2.80p 2.80p 2500
26/06/2017 2.88p 2.88p 2.80p 2.80p 14554
23/06/2017 2.88p 2.88p 2.88p 2.88p 93896
22/06/2017 2.88p 2.88p 2.88p 2.88p 0
21/06/2017 2.88p 2.88p 2.88p 2.88p 0
20/06/2017 2.95p 2.95p 2.88p 2.88p 0
19/06/2017 2.95p 2.95p 2.95p 2.95p 0
16/06/2017 2.95p 2.95p 2.94p 2.95p 5000
15/06/2017 2.95p 2.95p 2.90p 2.95p 36500
14/06/2017 2.95p 2.96p 2.90p 2.95p 124269
13/06/2017 2.95p 2.95p 2.90p 2.95p 183472
12/06/2017 3.08p 3.08p 2.90p 2.95p 175598
09/06/2017 3.08p 3.21p 2.93p 3.08p 90774
08/06/2017 2.90p 3.18p 2.90p 3.08p 183699
07/06/2017 2.90p 2.98p 2.83p 2.90p 105255
06/06/2017 2.85p 2.90p 2.80p 2.90p 59333
05/06/2017 2.90p 2.90p 2.80p 2.85p 116000
02/06/2017 3.33p 3.33p 2.80p 2.90p 305376
01/06/2017 3.63p 3.63p 3.25p 3.33p 51843
31/05/2017 3.78p 3.83p 3.50p 3.63p 196053
30/05/2017 3.95p 3.95p 3.75p 3.78p 118981
26/05/2017 4.05p 4.05p 3.95p 3.95p 0
25/05/2017 4.38p 4.38p 3.90p 4.05p 152191
24/05/2017 4.38p 4.38p 4.25p 4.38p 61981
23/05/2017 4.38p 4.40p 4.25p 4.38p 44477
22/05/2017 4.38p 4.40p 4.28p 4.38p 34994
19/05/2017 4.40p 4.48p 4.25p 4.38p 105744
18/05/2017 4.38p 4.40p 4.28p 4.40p 104400
17/05/2017 4.60p 4.79p 4.30p 4.38p 757773
16/05/2017 4.88p 4.88p 4.60p 4.60p 196417
15/05/2017 5.13p 5.13p 4.88p 4.88p 28000
12/05/2017 5.13p 5.13p 5.00p 5.13p 2627
11/05/2017 5.13p 5.13p 5.00p 5.13p 21121
10/05/2017 5.13p 5.13p 5.09p 5.13p 100000
09/05/2017 5.13p 5.13p 5.00p 5.13p 25669
08/05/2017 5.13p 5.13p 5.00p 5.13p 15560
05/05/2017 5.13p 5.63p 5.00p 5.13p 651950
04/05/2017 5.13p 5.13p 5.06p 5.13p 3000
03/05/2017 5.13p 5.13p 5.00p 5.13p 61079
02/05/2017 5.13p 5.20p 5.03p 5.13p 51776
28/04/2017 5.13p 5.13p 5.00p 5.13p 26000
27/04/2017 5.13p 5.13p 5.13p 5.13p 0
26/04/2017 5.13p 5.14p 5.03p 5.13p 26904
25/04/2017 5.13p 5.14p 5.03p 5.13p 18200
24/04/2017 5.13p 5.19p 5.03p 5.13p 44162
21/04/2017 5.00p 5.19p 5.00p 5.13p 174492
20/04/2017 4.63p 4.96p 4.53p 4.85p 344036
19/04/2017 4.55p 4.72p 4.46p 4.72p 92206
18/04/2017 4.38p 4.60p 4.38p 4.60p 208718
13/04/2017 4.13p 4.40p 4.00p 4.38p 171373
12/04/2017 4.08p 4.19p 4.03p 4.13p 44858
11/04/2017 3.95p 4.08p 3.91p 4.08p 188237
10/04/2017 3.73p 3.99p 3.73p 3.95p 152889
07/04/2017 3.65p 3.75p 3.50p 3.73p 188328
06/04/2017 3.90p 3.92p 3.50p 3.65p 40027
05/04/2017 3.68p 3.94p 3.51p 3.90p 400882
04/04/2017 4.63p 4.63p 3.51p 3.68p 1166613
03/04/2017 5.00p 5.00p 4.38p 4.63p 243579
31/03/2017 4.88p 5.05p 4.50p 5.00p 257072
30/03/2017 5.13p 5.13p 5.00p 5.13p 36531
29/03/2017 4.88p 5.25p 4.88p 5.13p 36064
28/03/2017 5.38p 5.50p 4.75p 4.88p 301621
27/03/2017 5.50p 5.50p 5.35p 5.50p 27500
24/03/2017 5.50p 5.67p 5.35p 5.50p 221720
23/03/2017 6.38p 6.44p 5.31p 5.50p 316003
22/03/2017 6.50p 6.50p 6.26p 6.38p 76290
21/03/2017 6.50p 6.50p 6.27p 6.50p 176525
20/03/2017 6.00p 6.50p 5.75p 6.50p 188790
17/03/2017 6.00p 6.00p 6.00p 6.00p 0
16/03/2017 6.00p 6.00p 5.78p 6.00p 54307
15/03/2017 6.00p 6.00p 5.78p 6.00p 17203
14/03/2017 6.00p 6.09p 5.78p 6.00p 95599
13/03/2017 6.00p 6.00p 5.78p 6.00p 23263
10/03/2017 6.00p 6.19p 6.00p 6.00p 164164
09/03/2017 5.75p 6.05p 5.50p 6.00p 245161
08/03/2017 6.00p 6.00p 5.51p 5.75p 97764
07/03/2017 5.88p 6.00p 5.75p 6.00p 86144
06/03/2017 5.63p 6.00p 5.63p 5.88p 164821
03/03/2017 6.13p 6.25p 5.63p 5.63p 201391
02/03/2017 6.50p 6.75p 6.00p 6.13p 511678
01/03/2017 6.50p 6.53p 6.29p 6.50p 134893
28/02/2017 6.50p 6.50p 6.25p 6.50p 177754
27/02/2017 7.13p 7.13p 6.31p 6.50p 1152904
24/02/2017 8.50p 8.50p 6.75p 7.13p 776401
23/02/2017 10.13p 10.50p 8.36p 8.50p 710753
22/02/2017 9.75p 10.40p 9.69p 10.13p 270931
21/02/2017 9.75p 10.00p 9.62p 9.75p 73264
20/02/2017 10.38p 10.38p 9.57p 9.75p 259793
17/02/2017 10.63p 10.65p 10.00p 10.38p 198260
16/02/2017 10.63p 10.70p 10.44p 10.63p 155304
15/02/2017 10.63p 10.70p 10.44p 10.63p 72660
14/02/2017 10.50p 10.79p 10.21p 10.63p 644660
13/02/2017 10.25p 10.50p 9.78p 10.50p 299693
10/02/2017 11.13p 11.13p 10.10p 10.25p 178768
09/02/2017 11.25p 11.25p 11.00p 11.13p 397496
08/02/2017 11.38p 11.70p 11.00p 11.25p 580051
07/02/2017 11.13p 11.68p 10.77p 11.38p 427164
06/02/2017 13.50p 13.50p 9.15p 10.88p 1806491
03/02/2017 17.38p 17.64p 17.00p 17.38p 27151
02/02/2017 17.75p 17.75p 17.50p 17.63p 144250
01/02/2017 17.75p 18.00p 17.50p 17.75p 390592
31/01/2017 17.75p 17.75p 17.50p 17.75p 29184
30/01/2017 17.75p 17.75p 17.50p 17.75p 116949
27/01/2017 17.75p 17.89p 17.48p 17.75p 227784
26/01/2017 17.38p 17.82p 17.38p 17.75p 118069
25/01/2017 17.38p 17.43p 17.25p 17.38p 142716
24/01/2017 17.38p 17.38p 17.25p 17.38p 82574
23/01/2017 17.38p 17.38p 17.25p 17.38p 210227
20/01/2017 17.38p 17.38p 17.25p 17.38p 436654
19/01/2017 17.38p 17.38p 17.13p 17.38p 947913
18/01/2017 17.25p 17.40p 17.25p 17.38p 319271
17/01/2017 16.25p 17.34p 16.00p 17.25p 421438
16/01/2017 17.25p 17.25p 16.00p 16.25p 3164871
13/01/2017 17.13p 17.47p 17.00p 17.38p 237676
12/01/2017 16.88p 17.23p 16.78p 17.13p 159539
11/01/2017 16.75p 16.88p 16.50p 16.88p 101288
10/01/2017 16.75p 16.80p 16.50p 16.75p 186275
09/01/2017 16.13p 16.95p 16.00p 16.75p 228052
06/01/2017 15.63p 16.25p 15.63p 16.13p 238001
05/01/2017 15.38p 15.70p 15.18p 15.63p 126043
04/01/2017 15.25p 15.50p 15.00p 15.38p 282632
03/01/2017 15.25p 15.50p 14.65p 15.25p 118923
30/12/2016 15.25p 15.49p 15.10p 15.25p 34724
29/12/2016 15.25p 15.49p 15.10p 15.25p 28919
28/12/2016 15.25p 15.33p 15.01p 15.25p 26156
23/12/2016 15.25p 15.40p 14.28p 15.25p 87020
22/12/2016 14.38p 15.44p 14.38p 15.25p 178114
21/12/2016 14.25p 14.49p 14.01p 14.38p 200719
20/12/2016 13.00p 14.49p 12.57p 14.25p 463230
19/12/2016 12.75p 14.00p 12.75p 13.25p 977116
16/12/2016 12.63p 12.63p 12.50p 12.63p 10034
15/12/2016 12.75p 12.75p 12.50p 12.63p 43262
14/12/2016 12.75p 12.75p 12.53p 12.75p 17626

*Close Price adjusted for both dividends and splits