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
18/10/2018 3.06p 3.12p 3.06p 3.08p 70156
17/10/2018 3.02p 3.10p 2.96p 3.06p 45101
16/10/2018 2.85p 3.08p 2.85p 3.02p 199780
15/10/2018 2.85p 2.90p 2.83p 2.85p 107195
12/10/2018 2.82p 2.85p 2.82p 2.85p 100600
11/10/2018 2.82p 2.82p 2.82p 2.82p 174951
10/10/2018 2.95p 2.95p 2.95p 2.95p 0
09/10/2018 2.95p 2.95p 2.92p 2.95p 47055
08/10/2018 2.95p 2.95p 2.92p 2.95p 133
05/10/2018 2.95p 2.95p 2.91p 2.95p 18373
04/10/2018 3.00p 3.19p 2.91p 2.95p 105432
03/10/2018 2.90p 3.10p 2.88p 3.00p 98106
02/10/2018 2.90p 2.98p 2.90p 2.90p 33554
01/10/2018 2.90p 2.90p 2.90p 2.90p 0
28/09/2018 2.85p 3.00p 2.80p 2.90p 114688
27/09/2018 2.85p 2.85p 2.51p 2.85p 12590
26/09/2018 3.30p 3.30p 2.60p 2.85p 63762
25/09/2018 3.30p 3.30p 3.00p 3.30p 51622
24/09/2018 3.85p 3.85p 3.00p 3.30p 152979
21/09/2018 3.85p 3.90p 3.80p 3.85p 119105
20/09/2018 3.85p 3.85p 3.80p 3.85p 15645
19/09/2018 3.80p 3.85p 3.70p 3.85p 117000
18/09/2018 3.80p 3.80p 3.80p 3.80p 0
17/09/2018 3.80p 3.80p 3.80p 3.80p 0
14/09/2018 3.80p 3.80p 3.70p 3.80p 57250
13/09/2018 3.80p 3.80p 3.70p 3.80p 130000
12/09/2018 3.80p 3.80p 3.70p 3.80p 127400
11/09/2018 3.80p 3.80p 3.70p 3.80p 45884
10/09/2018 3.80p 3.80p 3.70p 3.80p 102128
07/09/2018 3.80p 3.80p 3.80p 3.80p 0
06/09/2018 3.80p 3.80p 3.55p 3.80p 102418
05/09/2018 3.80p 3.80p 3.70p 3.80p 12078
04/09/2018 3.80p 3.85p 3.73p 3.80p 33781
03/09/2018 3.80p 3.90p 3.70p 3.80p 163159
31/08/2018 3.80p 3.80p 3.70p 3.80p 8687
30/08/2018 3.80p 3.80p 3.70p 3.80p 220
29/08/2018 3.75p 3.80p 3.60p 3.80p 6846
28/08/2018 3.75p 3.75p 3.60p 3.75p 83
24/08/2018 3.75p 3.86p 3.60p 3.75p 186814
23/08/2018 3.75p 3.75p 3.60p 3.75p 30762
22/08/2018 3.75p 3.75p 3.75p 3.75p 0
21/08/2018 3.75p 3.75p 3.60p 3.75p 10333
20/08/2018 3.75p 3.85p 3.60p 3.75p 113753
17/08/2018 3.75p 3.75p 3.75p 3.75p 0
16/08/2018 3.75p 3.75p 3.60p 3.75p 585
15/08/2018 3.75p 3.75p 3.60p 3.75p 29295
14/08/2018 3.75p 3.75p 3.60p 3.75p 20294
13/08/2018 3.75p 3.86p 3.60p 3.75p 279414
10/08/2018 3.75p 3.75p 3.60p 3.75p 277300
09/08/2018 3.75p 3.86p 3.60p 3.75p 3834
08/08/2018 3.75p 3.85p 3.60p 3.75p 21545
07/08/2018 3.60p 3.90p 3.50p 3.75p 289828
06/08/2018 3.75p 3.90p 3.68p 3.75p 12000
03/08/2018 3.75p 3.75p 3.65p 3.75p 26487
02/08/2018 3.70p 3.90p 3.65p 3.75p 36794
01/08/2018 3.60p 3.90p 3.40p 3.70p 121585
31/07/2018 3.60p 3.90p 3.60p 3.60p 26487
30/07/2018 3.60p 3.60p 3.40p 3.60p 12000
27/07/2018 3.40p 3.60p 3.40p 3.60p 69020
26/07/2018 3.40p 3.40p 3.30p 3.40p 114015
25/07/2018 3.40p 3.40p 3.40p 3.40p 0
24/07/2018 3.40p 3.48p 3.40p 3.40p 2776
23/07/2018 3.40p 3.40p 3.30p 3.40p 3636
20/07/2018 3.40p 3.40p 3.38p 3.40p 3000
19/07/2018 3.40p 3.40p 3.37p 3.40p 5000
18/07/2018 3.40p 3.50p 3.40p 3.40p 35636
17/07/2018 3.40p 3.40p 3.34p 3.40p 13500
16/07/2018 3.40p 3.40p 3.34p 3.40p 66919
13/07/2018 3.40p 3.40p 3.34p 3.40p 94191
12/07/2018 3.40p 3.40p 3.34p 3.40p 3442
11/07/2018 3.40p 3.40p 3.31p 3.40p 1367
10/07/2018 3.40p 3.40p 3.30p 3.30p 366563
09/07/2018 3.40p 3.40p 3.30p 3.40p 43518
06/07/2018 3.40p 3.40p 3.30p 3.40p 350000
05/07/2018 3.40p 3.40p 3.30p 3.40p 367858
04/07/2018 3.40p 3.40p 3.40p 3.40p 0
03/07/2018 3.40p 3.46p 3.30p 3.40p 19095
02/07/2018 3.40p 3.50p 3.30p 3.40p 255039
29/06/2018 3.40p 3.40p 3.30p 3.40p 43749
28/06/2018 3.70p 3.70p 3.20p 3.40p 98279
27/06/2018 3.70p 3.70p 3.50p 3.70p 172039
26/06/2018 3.15p 3.70p 3.10p 3.70p 142943
25/06/2018 3.25p 3.30p 3.15p 3.15p 80397
22/06/2018 3.05p 3.05p 3.05p 3.05p 0
21/06/2018 3.05p 3.05p 3.05p 3.05p 1271
20/06/2018 3.05p 3.05p 3.05p 3.05p 0
19/06/2018 3.05p 3.26p 2.80p 3.05p 31259
18/06/2018 3.05p 3.05p 2.88p 3.05p 3704
15/06/2018 3.05p 3.05p 2.88p 3.05p 2616
14/06/2018 3.05p 3.05p 2.88p 3.05p 2000
13/06/2018 3.05p 3.29p 3.05p 3.05p 62039
12/06/2018 3.25p 3.25p 2.88p 3.05p 153992
11/06/2018 3.25p 3.25p 3.13p 3.25p 14354
08/06/2018 3.25p 3.25p 3.13p 3.25p 1251
07/06/2018 3.25p 3.43p 3.13p 3.25p 32668
06/06/2018 2.80p 3.44p 2.76p 3.25p 339803
05/06/2018 2.80p 2.87p 2.76p 2.80p 100875
04/06/2018 2.80p 2.89p 2.75p 2.80p 44600
01/06/2018 2.80p 2.89p 2.75p 2.80p 66211
31/05/2018 2.80p 2.80p 2.75p 2.80p 2800
30/05/2018 2.80p 2.89p 2.76p 2.80p 22840
29/05/2018 2.80p 2.80p 2.75p 2.80p 33974
25/05/2018 2.80p 2.90p 2.80p 2.80p 35423
24/05/2018 2.80p 2.90p 2.80p 2.80p 200
23/05/2018 2.80p 2.80p 2.75p 2.80p 41525
22/05/2018 2.80p 2.80p 2.75p 2.80p 13054
21/05/2018 2.80p 2.90p 2.75p 2.80p 10000
18/05/2018 2.80p 2.80p 2.75p 2.80p 750
17/05/2018 2.80p 2.90p 2.70p 2.80p 29281
16/05/2018 2.80p 2.80p 2.75p 2.80p 14480
15/05/2018 2.85p 2.97p 2.77p 2.80p 133708
14/05/2018 2.75p 2.90p 2.75p 2.85p 52607
11/05/2018 2.75p 2.90p 2.61p 2.75p 38335
10/05/2018 2.75p 2.80p 2.50p 2.75p 193581
09/05/2018 2.75p 2.75p 2.61p 2.75p 14507
08/05/2018 2.75p 2.75p 2.52p 2.75p 155806
04/05/2018 2.75p 2.90p 2.61p 2.75p 16456
03/05/2018 2.75p 2.75p 2.52p 2.75p 9389
02/05/2018 3.05p 3.05p 2.70p 2.75p 100060
01/05/2018 3.25p 3.39p 2.93p 3.05p 225294
30/04/2018 3.25p 3.39p 3.20p 3.25p 5746
27/04/2018 3.30p 3.30p 3.19p 3.25p 19283
26/04/2018 3.30p 3.40p 3.30p 3.30p 31102
25/04/2018 3.30p 3.40p 3.10p 3.30p 45932
24/04/2018 3.35p 3.35p 3.20p 3.30p 23094
23/04/2018 3.35p 3.35p 3.20p 3.35p 4418
20/04/2018 3.25p 3.50p 3.11p 3.35p 94640
19/04/2018 3.25p 3.50p 3.25p 3.25p 28242
18/04/2018 3.25p 3.50p 3.25p 3.25p 18014
17/04/2018 2.90p 3.50p 2.90p 3.25p 482075
16/04/2018 2.75p 3.10p 2.75p 2.90p 46961
13/04/2018 2.75p 2.98p 2.75p 2.75p 109893
12/04/2018 3.50p 3.50p 2.75p 2.75p 256704
11/04/2018 3.80p 3.80p 3.23p 3.50p 351976
10/04/2018 3.90p 4.20p 3.66p 3.80p 561441
09/04/2018 3.35p 4.18p 3.11p 3.90p 1335433
06/04/2018 1.30p 5.97p 1.30p 3.35p 12490925
05/04/2018 1.20p 1.20p 1.12p 1.15p 109779
04/04/2018 1.20p 1.20p 1.13p 1.20p 12033
03/04/2018 1.20p 1.30p 1.13p 1.20p 114057
29/03/2018 1.20p 1.25p 1.20p 1.20p 43600
28/03/2018 1.20p 1.25p 1.13p 1.20p 28276
27/03/2018 1.20p 1.20p 1.12p 1.20p 64158
26/03/2018 1.20p 1.25p 1.11p 1.20p 53675
23/03/2018 1.20p 1.25p 1.11p 1.20p 64160
22/03/2018 1.20p 1.25p 1.10p 1.20p 309946
21/03/2018 1.20p 1.20p 1.11p 1.20p 455600
20/03/2018 1.40p 1.40p 1.05p 1.15p 493819
19/03/2018 1.40p 1.40p 1.31p 1.40p 695786
16/03/2018 1.53p 1.53p 1.31p 1.40p 309952
15/03/2018 1.53p 1.53p 1.45p 1.53p 10000
14/03/2018 1.53p 1.53p 1.45p 1.53p 10539
13/03/2018 1.55p 1.55p 1.45p 1.53p 103877
12/03/2018 1.55p 1.55p 1.50p 1.55p 5961
09/03/2018 1.55p 1.55p 1.50p 1.55p 10343
08/03/2018 1.55p 1.55p 1.50p 1.55p 4800
07/03/2018 1.55p 1.60p 1.50p 1.55p 322050
06/03/2018 1.55p 1.55p 1.51p 1.55p 83557
05/03/2018 1.55p 1.55p 1.51p 1.55p 8829
02/03/2018 1.55p 1.60p 1.55p 1.55p 25000
01/03/2018 1.55p 1.55p 1.51p 1.55p 24000
28/02/2018 1.63p 1.63p 1.50p 1.55p 401063
27/02/2018 1.70p 1.70p 1.50p 1.63p 372219
26/02/2018 1.70p 1.70p 1.50p 1.70p 8502
23/02/2018 1.70p 1.70p 1.50p 1.70p 7000
22/02/2018 1.70p 1.70p 1.70p 1.70p 0
21/02/2018 1.80p 1.85p 1.50p 1.70p 676386
20/02/2018 1.80p 1.80p 1.70p 1.80p 19693
19/02/2018 1.75p 1.80p 1.60p 1.80p 1250
16/02/2018 1.75p 1.75p 1.60p 1.75p 8000
15/02/2018 1.55p 1.75p 1.55p 1.75p 191654
14/02/2018 1.65p 1.65p 1.50p 1.55p 53811
13/02/2018 1.65p 1.65p 1.60p 1.65p 2574
12/02/2018 1.65p 1.68p 1.60p 1.65p 19970
09/02/2018 1.80p 1.80p 1.60p 1.65p 200000
08/02/2018 1.68p 1.85p 1.68p 1.80p 122675
07/02/2018 1.68p 1.68p 1.60p 1.68p 3660
06/02/2018 1.75p 1.75p 1.60p 1.68p 43141
05/02/2018 1.80p 1.90p 1.70p 1.80p 116563
02/02/2018 1.75p 1.90p 1.70p 1.80p 99345
01/02/2018 1.75p 1.75p 1.60p 1.75p 43749
31/01/2018 1.75p 1.75p 1.75p 1.75p 0
30/01/2018 1.75p 1.75p 1.60p 1.75p 2802
29/01/2018 1.75p 1.75p 1.60p 1.75p 10178
26/01/2018 1.75p 1.90p 1.60p 1.75p 23974
25/01/2018 1.75p 1.75p 1.75p 1.75p 0
24/01/2018 1.75p 1.75p 1.60p 1.75p 15883
23/01/2018 1.75p 1.75p 1.60p 1.75p 9809
22/01/2018 1.70p 1.80p 1.66p 1.75p 69119
19/01/2018 1.55p 1.80p 1.46p 1.70p 461759
18/01/2018 1.65p 1.65p 1.30p 1.55p 473377
17/01/2018 1.65p 1.65p 1.50p 1.65p 18150
16/01/2018 1.65p 1.65p 1.65p 1.65p 0
15/01/2018 1.65p 1.65p 1.50p 1.65p 5561
12/01/2018 1.65p 1.73p 1.50p 1.65p 111717
11/01/2018 1.65p 1.76p 1.65p 1.65p 150000
10/01/2018 1.65p 1.65p 1.50p 1.65p 32229
09/01/2018 1.65p 1.76p 1.50p 1.65p 125000
08/01/2018 1.70p 1.70p 1.50p 1.65p 57996
05/01/2018 1.70p 1.70p 1.50p 1.70p 74114

*Close Price adjusted for both dividends and splits