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
04/01/2018 1.70p 1.73p 1.60p 1.70p 16569
03/01/2018 1.68p 1.70p 1.48p 1.70p 275380
02/01/2018 1.68p 1.75p 1.50p 1.68p 73402
29/12/2017 1.68p 1.68p 1.68p 1.68p 0
28/12/2017 1.68p 1.68p 1.68p 1.68p 0
27/12/2017 1.68p 1.75p 1.50p 1.68p 293474
22/12/2017 1.68p 1.68p 1.53p 1.68p 17000
21/12/2017 1.68p 1.80p 1.50p 1.68p 35979
20/12/2017 1.68p 1.80p 1.68p 1.68p 10778
19/12/2017 1.68p 1.68p 1.50p 1.68p 29754
18/12/2017 1.83p 1.83p 1.53p 1.68p 321518
15/12/2017 1.83p 1.83p 1.78p 1.83p 3000
14/12/2017 1.83p 1.83p 1.83p 1.83p 0
13/12/2017 1.83p 1.83p 1.78p 1.83p 15000
12/12/2017 1.75p 1.85p 1.70p 1.83p 327445
11/12/2017 1.75p 1.75p 1.72p 1.75p 26545
08/12/2017 1.75p 1.78p 1.72p 1.75p 80883
07/12/2017 1.75p 1.79p 1.71p 1.75p 369336
06/12/2017 1.75p 1.80p 1.70p 1.75p 324906
05/12/2017 1.73p 1.80p 1.70p 1.75p 292231
04/12/2017 1.40p 1.73p 1.40p 1.73p 1633291
01/12/2017 0.88p 1.48p 0.88p 1.40p 989163
30/11/2017 1.63p 1.72p 1.53p 1.63p 12698
29/11/2017 1.63p 1.72p 1.53p 1.63p 30363
28/11/2017 1.78p 1.78p 1.53p 1.63p 58959
27/11/2017 1.78p 1.78p 1.75p 1.78p 143711
24/11/2017 1.78p 1.78p 1.70p 1.78p 1500
23/11/2017 1.85p 1.90p 1.60p 1.78p 111052
22/11/2017 1.88p 1.88p 1.79p 1.85p 920
21/11/2017 1.95p 1.95p 1.75p 1.88p 63471
20/11/2017 2.00p 2.00p 1.90p 1.95p 28000
17/11/2017 2.05p 2.05p 1.96p 2.00p 33313
16/11/2017 2.05p 2.05p 2.01p 2.05p 9911
15/11/2017 2.18p 2.18p 1.93p 2.05p 82057
14/11/2017 2.08p 2.20p 2.08p 2.18p 133188
13/11/2017 2.13p 2.13p 1.88p 2.05p 296264
10/11/2017 2.13p 2.13p 2.05p 2.13p 25500
09/11/2017 2.28p 2.29p 2.05p 2.13p 128150
08/11/2017 2.38p 2.38p 2.25p 2.28p 72440
07/11/2017 2.38p 2.38p 2.38p 2.38p 0
06/11/2017 2.38p 2.45p 2.38p 2.38p 3184
03/11/2017 2.38p 2.38p 2.25p 2.38p 131949
02/11/2017 2.38p 2.50p 2.25p 2.38p 102348
01/11/2017 2.38p 2.38p 2.27p 2.38p 2667
31/10/2017 2.38p 2.38p 2.27p 2.38p 13196
30/10/2017 2.38p 2.45p 2.27p 2.38p 117411
27/10/2017 2.45p 2.45p 2.40p 2.45p 5127
26/10/2017 2.45p 2.45p 2.45p 2.45p 0
25/10/2017 2.45p 2.45p 2.45p 2.45p 0
24/10/2017 2.45p 2.45p 2.40p 2.45p 2151
23/10/2017 2.45p 2.50p 2.40p 2.45p 34225
20/10/2017 2.33p 2.50p 2.33p 2.45p 200000
19/10/2017 2.33p 2.33p 2.25p 2.33p 10869
18/10/2017 2.38p 2.43p 2.28p 2.33p 42146
17/10/2017 2.38p 2.38p 2.28p 2.38p 4800
16/10/2017 2.33p 2.45p 2.27p 2.38p 65006
13/10/2017 2.33p 2.33p 2.33p 2.33p 13789
12/10/2017 2.33p 2.33p 2.33p 2.33p 64343
11/10/2017 2.33p 2.33p 2.33p 2.33p 66380
10/10/2017 2.33p 2.33p 2.33p 2.33p 53084
09/10/2017 2.33p 2.33p 2.33p 2.33p 12900
06/10/2017 2.55p 2.55p 2.33p 2.33p 175901
05/10/2017 2.68p 2.68p 2.55p 2.55p 672526
04/10/2017 2.68p 2.68p 2.63p 2.68p 394219
03/10/2017 2.68p 2.68p 2.68p 2.68p 91028
02/10/2017 2.68p 2.68p 2.65p 2.68p 107594
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

*Close Price adjusted for both dividends and splits