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
15/05/2024 11.25p 11.38p 11.00p 11.25p 176346
14/05/2024 11.00p 11.50p 11.00p 11.25p 65990
13/05/2024 10.75p 11.50p 10.50p 11.00p 68680
10/05/2024 10.75p 11.50p 10.00p 10.75p 6928
09/05/2024 10.75p 11.20p 10.29p 10.75p 153358
08/05/2024 11.00p 11.00p 10.51p 10.75p 137
07/05/2024 10.75p 11.20p 10.04p 11.00p 25338
03/05/2024 10.50p 11.00p 10.39p 10.75p 44121
02/05/2024 10.50p 11.00p 10.16p 10.50p 152002
01/05/2024 10.50p 11.00p 10.00p 10.50p 148400
30/04/2024 10.75p 10.75p 10.14p 10.50p 128271
29/04/2024 10.50p 11.00p 10.50p 10.75p 81409
26/04/2024 10.50p 10.84p 10.26p 10.50p 56237
25/04/2024 10.50p 11.00p 10.15p 10.50p 26042
24/04/2024 10.50p 10.50p 10.00p 10.50p 12482
23/04/2024 10.50p 10.95p 9.80p 10.50p 7202
22/04/2024 10.50p 10.84p 10.00p 10.50p 50418
19/04/2024 10.50p 10.84p 10.00p 10.50p 38147
18/04/2024 10.90p 10.90p 10.00p 10.50p 180854
17/04/2024 11.00p 11.26p 10.50p 10.90p 17305
16/04/2024 11.00p 11.00p 10.65p 11.00p 2000
15/04/2024 11.00p 11.00p 11.00p 11.00p 2346
12/04/2024 11.00p 11.00p 10.82p 11.00p 37907
11/04/2024 11.00p 11.41p 10.50p 11.00p 217928
10/04/2024 11.00p 11.41p 10.80p 11.00p 15901
09/04/2024 10.50p 11.43p 10.00p 11.00p 115222
08/04/2024 10.50p 11.00p 10.00p 10.50p 51310
05/04/2024 10.50p 11.00p 10.50p 10.50p 3626
04/04/2024 10.75p 11.70p 10.00p 10.50p 48433
03/04/2024 10.75p 11.50p 10.75p 10.75p 410
02/04/2024 10.75p 11.50p 10.00p 10.75p 96980
28/03/2024 10.75p 11.50p 10.00p 10.75p 196271
27/03/2024 10.75p 11.50p 10.05p 10.75p 305671
26/03/2024 10.75p 11.50p 10.00p 10.75p 176738
25/03/2024 9.50p 10.20p 9.15p 10.20p 129953
22/03/2024 9.50p 9.97p 9.10p 9.50p 110188
21/03/2024 9.50p 10.00p 9.02p 10.00p 206504
20/03/2024 9.25p 9.50p 9.25p 9.50p 1668
19/03/2024 9.25p 10.00p 9.00p 9.50p 70286
18/03/2024 9.25p 9.33p 9.00p 9.25p 51185
15/03/2024 9.25p 9.50p 9.00p 9.25p 51193
14/03/2024 9.75p 10.00p 9.00p 9.25p 136013
13/03/2024 10.00p 10.50p 9.00p 9.75p 304915
12/03/2024 10.00p 10.48p 9.75p 10.00p 16147
11/03/2024 10.00p 10.00p 9.75p 10.00p 551
08/03/2024 10.00p 10.20p 9.75p 10.00p 25192
07/03/2024 10.00p 10.00p 9.78p 10.00p 21550
06/03/2024 10.00p 10.24p 9.75p 10.00p 4439
05/03/2024 10.00p 10.50p 9.50p 10.00p 12026
04/03/2024 10.00p 10.40p 10.00p 10.00p 17212
01/03/2024 10.00p 10.24p 10.00p 10.00p 1000
29/02/2024 10.00p 10.00p 9.75p 10.00p 892
28/02/2024 10.00p 10.48p 9.63p 10.00p 39272
27/02/2024 10.00p 10.50p 9.50p 10.00p 12160
26/02/2024 10.00p 10.00p 9.75p 10.00p 12000
23/02/2024 10.00p 10.50p 9.60p 10.00p 50119
22/02/2024 10.00p 10.00p 9.67p 10.00p 0
21/02/2024 10.00p 10.50p 9.75p 10.00p 137751
20/02/2024 10.25p 10.50p 10.00p 10.00p 47310
19/02/2024 10.25p 10.25p 10.00p 10.25p 38485
16/02/2024 10.25p 10.50p 9.50p 10.25p 158998
15/02/2024 10.25p 10.25p 10.08p 10.25p 2113
14/02/2024 10.00p 10.25p 10.00p 10.25p 56097
13/02/2024 10.25p 10.50p 9.30p 10.00p 37587
12/02/2024 10.00p 10.50p 9.90p 10.25p 87028
09/02/2024 10.00p 10.39p 9.75p 10.00p 66067
08/02/2024 10.00p 10.37p 9.76p 10.00p 50796
07/02/2024 10.35p 10.35p 9.75p 10.00p 136114
06/02/2024 10.40p 10.80p 10.00p 10.35p 36690
05/02/2024 10.75p 11.20p 10.00p 10.40p 243379
02/02/2024 10.35p 10.70p 10.35p 10.35p 67083
01/02/2024 10.25p 11.20p 10.00p 10.35p 373573
31/01/2024 9.75p 11.00p 9.75p 10.25p 1229812
30/01/2024 8.25p 8.50p 8.00p 8.25p 7762
29/01/2024 8.25p 8.50p 8.00p 8.25p 57265
26/01/2024 8.25p 8.50p 8.15p 8.25p 2890
25/01/2024 8.25p 8.33p 8.15p 8.25p 57500
24/01/2024 8.00p 8.35p 8.00p 8.25p 104370
23/01/2024 8.00p 8.19p 7.77p 8.00p 26882
22/01/2024 8.00p 8.00p 7.86p 8.00p 206000
19/01/2024 8.13p 8.25p 7.83p 8.00p 121253
18/01/2024 8.00p 8.50p 7.84p 8.50p 305075
17/01/2024 8.00p 8.00p 7.83p 8.00p 11721
16/01/2024 8.00p 8.00p 7.93p 8.00p 0
15/01/2024 7.90p 8.30p 7.82p 8.00p 7528
12/01/2024 7.75p 8.00p 7.74p 7.90p 62300
11/01/2024 7.75p 7.76p 7.75p 7.75p 20000
10/01/2024 7.75p 7.76p 7.67p 7.75p 28987
09/01/2024 7.75p 7.76p 7.75p 7.75p 30000
08/01/2024 7.75p 8.00p 7.73p 7.75p 84527
05/01/2024 7.75p 7.75p 7.73p 7.75p 5000
04/01/2024 7.75p 8.50p 7.55p 7.75p 1301
03/01/2024 7.75p 8.00p 7.58p 7.75p 7981
02/01/2024 7.75p 8.00p 7.75p 7.75p 34996
29/12/2023 7.75p 7.95p 7.67p 7.75p 38239
28/12/2023 7.75p 7.75p 7.67p 7.75p 1800
27/12/2023 7.75p 8.00p 7.50p 7.75p 996
22/12/2023 7.65p 8.00p 7.65p 7.75p 32446
21/12/2023 7.65p 7.99p 7.65p 7.65p 24924
20/12/2023 7.65p 7.95p 7.53p 7.65p 16600
19/12/2023 7.65p 7.65p 7.31p 7.65p 62706
18/12/2023 7.65p 7.65p 7.30p 7.65p 23882
15/12/2023 7.53p 7.75p 7.53p 7.65p 26328
14/12/2023 7.25p 7.60p 7.25p 7.53p 26289
13/12/2023 7.25p 7.25p 7.00p 7.25p 7212
12/12/2023 7.00p 7.70p 6.77p 7.25p 158544
11/12/2023 6.75p 7.00p 6.75p 7.00p 25014
08/12/2023 6.63p 6.90p 6.55p 6.75p 28952
07/12/2023 6.38p 6.68p 6.22p 6.63p 20617
06/12/2023 6.38p 6.38p 6.00p 6.38p 29035
05/12/2023 6.38p 6.38p 6.25p 6.38p 0
04/12/2023 6.38p 6.75p 6.38p 6.38p 29641
01/12/2023 6.38p 6.38p 6.17p 6.38p 358
30/11/2023 6.38p 6.75p 6.17p 6.38p 108644
29/11/2023 6.38p 6.68p 6.00p 6.38p 105145
28/11/2023 6.25p 6.59p 6.11p 6.38p 20654
27/11/2023 6.25p 6.25p 5.96p 6.25p 50000
24/11/2023 6.00p 6.50p 5.50p 6.25p 141461
23/11/2023 6.00p 6.50p 6.00p 6.00p 76
22/11/2023 6.00p 6.40p 5.50p 6.00p 150571
21/11/2023 6.00p 6.00p 5.60p 6.00p 19487
20/11/2023 5.88p 6.40p 5.50p 6.00p 210024
17/11/2023 5.88p 6.08p 5.50p 5.88p 50050
16/11/2023 5.88p 5.88p 5.51p 5.88p 275
15/11/2023 5.88p 6.10p 5.50p 5.88p 61095
14/11/2023 5.88p 5.88p 5.51p 5.88p 86
13/11/2023 5.88p 6.16p 5.50p 5.88p 40779
10/11/2023 5.88p 6.10p 5.88p 5.88p 50000
09/11/2023 5.88p 5.88p 5.50p 5.88p 1000
08/11/2023 6.00p 6.00p 5.80p 5.88p 50000
07/11/2023 6.00p 6.00p 6.00p 6.00p 0
06/11/2023 6.00p 6.13p 5.75p 6.00p 99861
03/11/2023 6.00p 6.25p 6.00p 6.00p 3938
02/11/2023 6.00p 6.25p 5.77p 6.00p 79818
01/11/2023 6.13p 6.13p 5.65p 6.00p 31687
31/10/2023 6.13p 6.13p 6.13p 6.13p 0
30/10/2023 6.38p 6.38p 5.80p 6.13p 48946
27/10/2023 6.13p 6.38p 5.55p 6.38p 51783
26/10/2023 6.13p 6.20p 6.00p 6.13p 72725
25/10/2023 6.13p 6.13p 6.06p 6.13p 0
24/10/2023 6.13p 6.13p 6.06p 6.13p 0
23/10/2023 6.13p 6.13p 5.76p 6.13p 46000
20/10/2023 6.13p 6.13p 6.06p 6.13p 0
19/10/2023 6.13p 6.50p 6.00p 6.13p 0
18/10/2023 6.25p 6.25p 5.76p 6.13p 43135
17/10/2023 6.25p 6.39p 6.10p 6.25p 50000
16/10/2023 6.50p 6.50p 5.81p 6.25p 73911
13/10/2023 6.50p 6.84p 5.82p 6.50p 97135
12/10/2023 6.50p 6.50p 6.03p 6.50p 5837
11/10/2023 6.50p 6.50p 6.50p 6.50p 0
10/10/2023 6.50p 7.00p 6.50p 6.50p 100
09/10/2023 6.50p 6.85p 6.00p 6.50p 146036
06/10/2023 6.50p 6.99p 6.00p 6.50p 50429
05/10/2023 6.50p 6.50p 6.50p 6.50p 0
04/10/2023 6.25p 6.74p 6.25p 6.50p 130770
03/10/2023 6.25p 6.50p 6.15p 6.25p 184963
02/10/2023 6.50p 7.00p 5.80p 6.25p 241052
29/09/2023 6.38p 7.00p 6.10p 6.50p 127600
28/09/2023 6.75p 7.00p 6.00p 6.38p 149630
27/09/2023 7.03p 7.25p 6.50p 6.75p 98150
26/09/2023 7.03p 7.15p 7.03p 7.03p 27811
25/09/2023 7.25p 7.25p 6.80p 7.03p 163818
22/09/2023 7.25p 7.50p 7.05p 7.25p 38977
21/09/2023 7.38p 7.38p 7.01p 7.25p 51609
20/09/2023 7.50p 7.50p 7.10p 7.38p 40000
19/09/2023 7.25p 8.00p 7.25p 7.50p 52507
18/09/2023 7.25p 7.32p 7.01p 7.25p 69192
15/09/2023 7.50p 7.50p 7.00p 7.25p 151385
14/09/2023 7.50p 7.50p 7.50p 7.50p 0
13/09/2023 7.63p 7.63p 7.11p 7.50p 40116
12/09/2023 7.63p 7.75p 7.63p 7.63p 0
11/09/2023 8.00p 8.00p 7.48p 7.63p 103500
08/09/2023 8.13p 8.24p 7.56p 8.00p 116958
07/09/2023 8.13p 8.13p 7.94p 8.13p 0
06/09/2023 8.00p 8.25p 7.72p 8.13p 81910
05/09/2023 8.13p 8.20p 7.72p 8.00p 50000
04/09/2023 7.75p 8.45p 7.75p 8.13p 151224
01/09/2023 7.75p 8.00p 7.75p 7.75p 2663
31/08/2023 7.25p 7.95p 7.25p 7.75p 356206
30/08/2023 7.25p 7.26p 7.00p 7.25p 27450
29/08/2023 7.25p 7.35p 7.00p 7.25p 203641
25/08/2023 7.25p 7.41p 7.00p 7.25p 314500
24/08/2023 7.13p 7.45p 7.00p 7.25p 259145
23/08/2023 7.13p 7.38p 6.60p 7.13p 120317
22/08/2023 7.00p 7.44p 7.00p 7.25p 10000
21/08/2023 7.00p 7.00p 6.86p 7.00p 4681
18/08/2023 7.00p 7.50p 7.00p 7.00p 15000
17/08/2023 7.00p 7.00p 6.81p 7.00p 15000
16/08/2023 7.00p 7.40p 6.60p 7.00p 55000
15/08/2023 7.00p 7.13p 7.00p 7.00p 0
14/08/2023 6.75p 7.35p 6.75p 7.00p 187000
11/08/2023 7.00p 7.00p 6.50p 6.75p 114944
10/08/2023 7.00p 7.13p 7.00p 7.00p 0
09/08/2023 7.00p 7.47p 6.50p 7.00p 71027
08/08/2023 7.00p 7.35p 6.51p 7.00p 172800
07/08/2023 7.13p 7.13p 6.75p 7.00p 20000
04/08/2023 7.13p 7.13p 6.75p 7.13p 24178
03/08/2023 7.13p 7.13p 6.75p 7.13p 50805
02/08/2023 7.13p 7.50p 6.80p 7.13p 62720
01/08/2023 7.13p 7.50p 6.93p 7.13p 40767

*Close Price adjusted for both dividends and splits