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
07/12/2022 7.25p 7.25p 7.00p 7.25p 3893
06/12/2022 7.25p 7.25p 7.25p 7.25p 0
05/12/2022 7.25p 7.25p 7.25p 7.25p 0
02/12/2022 7.25p 7.50p 7.03p 7.25p 53413
01/12/2022 7.25p 7.25p 7.05p 7.25p 1000
30/11/2022 7.13p 7.25p 7.03p 7.25p 167350
29/11/2022 7.13p 7.13p 7.13p 7.13p 0
28/11/2022 7.13p 7.21p 7.13p 7.13p 27
25/11/2022 7.13p 7.13p 7.03p 7.13p 7506
24/11/2022 7.35p 7.35p 6.75p 7.13p 200000
23/11/2022 7.35p 7.35p 7.03p 7.35p 20099
22/11/2022 7.35p 7.35p 7.23p 7.35p 0
21/11/2022 7.35p 7.35p 7.17p 7.35p 5814
18/11/2022 7.35p 7.35p 7.17p 7.35p 42
17/11/2022 7.35p 7.35p 7.23p 7.35p 0
16/11/2022 7.35p 7.35p 7.23p 7.35p 0
15/11/2022 7.35p 7.35p 7.00p 7.35p 50
14/11/2022 7.35p 7.35p 7.23p 7.35p 0
11/11/2022 7.35p 7.69p 7.17p 7.35p 10539
10/11/2022 7.25p 7.70p 7.25p 7.35p 60050
09/11/2022 6.63p 7.35p 6.63p 7.25p 204750
08/11/2022 6.63p 6.63p 6.55p 6.63p 0
07/11/2022 6.75p 7.00p 6.50p 6.63p 159895
04/11/2022 7.25p 7.25p 6.50p 6.75p 254383
03/11/2022 7.50p 7.50p 7.00p 7.25p 115033
02/11/2022 7.25p 7.89p 7.25p 7.50p 54008
01/11/2022 7.25p 7.25p 7.17p 7.25p 0
31/10/2022 7.25p 7.35p 7.00p 7.25p 66947
28/10/2022 7.25p 7.25p 7.17p 7.25p 0
27/10/2022 7.25p 7.35p 7.00p 7.25p 46335
26/10/2022 7.25p 7.25p 7.06p 7.25p 1452
25/10/2022 7.25p 7.25p 7.17p 7.25p 0
24/10/2022 7.25p 7.35p 7.25p 7.25p 16000
21/10/2022 7.25p 7.25p 7.17p 7.25p 0
20/10/2022 7.25p 7.25p 7.17p 7.25p 0
19/10/2022 7.25p 7.37p 7.05p 7.25p 33194
18/10/2022 7.25p 7.25p 7.00p 7.25p 2200
17/10/2022 7.50p 7.50p 7.05p 7.25p 55771
14/10/2022 7.80p 8.00p 7.05p 7.50p 61383
13/10/2022 7.80p 7.80p 7.80p 7.80p 0
12/10/2022 7.90p 7.90p 7.50p 7.80p 6000
11/10/2022 7.90p 7.90p 7.90p 7.90p 0
10/10/2022 7.90p 7.90p 7.50p 7.90p 364
07/10/2022 7.90p 7.90p 7.50p 7.90p 55000
06/10/2022 7.90p 8.30p 7.50p 7.90p 39147
05/10/2022 7.90p 7.90p 7.52p 7.90p 700
04/10/2022 7.90p 7.90p 7.50p 7.90p 53000
03/10/2022 7.90p 8.30p 7.52p 7.90p 21392
30/09/2022 7.90p 7.90p 7.50p 7.90p 7120
29/09/2022 7.90p 7.90p 7.90p 7.90p 0
28/09/2022 7.90p 7.90p 7.50p 7.90p 1735
27/09/2022 7.90p 8.00p 7.50p 7.90p 18541
26/09/2022 8.15p 8.15p 7.90p 7.90p 0
23/09/2022 8.15p 8.15p 7.65p 8.15p 36519
22/09/2022 8.15p 8.15p 8.00p 8.15p 10036
21/09/2022 8.15p 8.30p 8.15p 8.15p 11733
20/09/2022 8.20p 8.30p 8.00p 8.15p 41435
16/09/2022 8.20p 8.20p 8.20p 8.20p 0
15/09/2022 8.20p 8.20p 8.20p 8.20p 0
14/09/2022 8.35p 8.35p 8.15p 8.20p 29786
13/09/2022 8.35p 8.35p 8.33p 8.35p 20000
12/09/2022 8.48p 8.48p 8.35p 8.35p 0
09/09/2022 8.48p 8.70p 8.30p 8.48p 7678
08/09/2022 8.48p 8.48p 8.20p 8.48p 2000
07/09/2022 8.48p 8.72p 8.32p 8.48p 24678
06/09/2022 8.48p 8.48p 8.20p 8.48p 3830
05/09/2022 8.48p 8.48p 8.32p 8.48p 20000
02/09/2022 8.48p 8.75p 8.30p 8.48p 68963
01/09/2022 8.48p 8.48p 8.48p 8.48p 0
31/08/2022 8.63p 8.63p 8.15p 8.48p 221820
30/08/2022 8.63p 8.75p 8.51p 8.63p 30086
26/08/2022 8.75p 8.75p 8.55p 8.63p 64574
25/08/2022 8.75p 8.99p 8.65p 8.75p 3466
24/08/2022 9.35p 9.35p 8.65p 8.75p 43654
23/08/2022 9.75p 9.75p 9.00p 9.35p 51235
22/08/2022 9.75p 9.88p 9.55p 9.75p 20591
19/08/2022 9.60p 9.80p 9.60p 9.75p 20000
18/08/2022 9.60p 9.60p 9.29p 9.60p 1519
17/08/2022 9.60p 9.80p 9.29p 9.60p 42997
16/08/2022 9.60p 9.60p 9.29p 9.60p 2660
15/08/2022 9.60p 9.72p 9.60p 9.60p 92000
12/08/2022 9.60p 9.60p 9.29p 9.60p 98
11/08/2022 9.75p 9.75p 9.25p 9.60p 33909
10/08/2022 9.75p 9.75p 9.51p 9.75p 500
09/08/2022 10.00p 10.00p 9.50p 9.75p 70000
08/08/2022 10.00p 10.50p 9.50p 10.00p 642
05/08/2022 10.00p 10.00p 9.55p 10.00p 42506
04/08/2022 10.00p 10.00p 9.55p 10.00p 7160
03/08/2022 10.00p 10.00p 9.55p 10.00p 50476
02/08/2022 10.50p 11.00p 9.51p 10.00p 232540
01/08/2022 10.75p 10.75p 10.00p 10.75p 12250
29/07/2022 10.75p 11.38p 10.75p 10.75p 27039
28/07/2022 10.75p 10.75p 10.75p 10.75p 0
27/07/2022 10.75p 10.83p 10.75p 10.75p 2000
26/07/2022 10.75p 11.40p 10.75p 10.75p 10000
25/07/2022 10.25p 11.00p 10.25p 10.75p 95000
22/07/2022 10.25p 10.25p 10.02p 10.25p 5233
21/07/2022 10.00p 10.40p 9.73p 10.25p 105108
20/07/2022 10.40p 10.40p 9.61p 10.00p 215107
19/07/2022 10.40p 10.40p 10.32p 10.40p 75000
18/07/2022 10.40p 10.60p 10.10p 10.40p 57035
15/07/2022 11.35p 11.35p 10.25p 10.60p 186481
14/07/2022 11.35p 11.35p 11.35p 11.35p 0
13/07/2022 11.35p 11.35p 11.35p 11.35p 0
12/07/2022 11.35p 11.35p 11.35p 11.35p 0
11/07/2022 11.35p 11.35p 11.35p 11.35p 0
08/07/2022 11.35p 11.35p 11.35p 11.35p 0
07/07/2022 11.35p 11.35p 11.00p 11.35p 1890
06/07/2022 11.35p 11.48p 10.70p 11.35p 23000
05/07/2022 11.35p 11.35p 10.70p 11.35p 21967
04/07/2022 11.35p 12.00p 10.70p 11.35p 64393
01/07/2022 11.35p 11.35p 11.35p 11.35p 0
30/06/2022 11.50p 11.50p 11.02p 11.35p 15000
29/06/2022 11.50p 11.50p 11.02p 11.50p 12568
28/06/2022 11.50p 11.75p 11.25p 11.50p 61784
27/06/2022 11.50p 11.50p 11.50p 11.50p 0
24/06/2022 11.50p 11.50p 11.02p 11.50p 40271
23/06/2022 11.50p 11.85p 11.50p 11.50p 16827
22/06/2022 11.50p 11.50p 11.50p 11.50p 0
21/06/2022 11.50p 11.50p 11.13p 11.50p 20797
20/06/2022 11.75p 11.75p 11.03p 11.50p 27020
17/06/2022 11.75p 11.75p 11.52p 11.75p 100
16/06/2022 11.75p 11.75p 11.75p 11.75p 0
15/06/2022 11.75p 11.90p 11.75p 11.75p 2084
14/06/2022 11.85p 11.85p 11.51p 11.75p 17594
13/06/2022 12.15p 12.15p 11.75p 11.85p 197089
10/06/2022 12.15p 12.15p 12.05p 12.15p 6640
09/06/2022 12.15p 12.15p 12.01p 12.15p 2000
08/06/2022 12.25p 12.25p 12.00p 12.15p 61493
07/06/2022 12.25p 12.25p 12.10p 12.25p 55687
06/06/2022 12.25p 12.50p 12.03p 12.25p 38417
01/06/2022 12.50p 12.50p 12.03p 12.25p 23183
31/05/2022 12.50p 12.50p 12.50p 12.50p 0
27/05/2022 12.65p 12.65p 12.65p 12.65p 0
26/05/2022 12.65p 12.65p 12.30p 12.65p 1500
25/05/2022 12.65p 12.75p 12.31p 12.65p 17772
24/05/2022 12.65p 12.65p 12.65p 12.65p 0
23/05/2022 12.50p 12.65p 12.31p 12.65p 68659
20/05/2022 12.65p 12.90p 12.40p 12.65p 15428
19/05/2022 12.50p 12.79p 12.40p 12.65p 24908
18/05/2022 12.50p 12.50p 12.00p 12.50p 1410
17/05/2022 12.50p 12.90p 12.20p 12.50p 70000
16/05/2022 12.50p 12.85p 12.50p 12.50p 50000
13/05/2022 12.50p 12.50p 12.00p 12.50p 5779
12/05/2022 12.50p 12.90p 12.22p 12.50p 128728
11/05/2022 12.75p 12.75p 12.22p 12.50p 61671
10/05/2022 13.50p 13.50p 12.27p 12.75p 34162
09/05/2022 13.75p 13.75p 13.05p 13.50p 97773
06/05/2022 13.75p 14.30p 13.33p 13.75p 90607
05/05/2022 14.00p 15.00p 13.33p 13.75p 351323
04/05/2022 13.00p 13.50p 13.00p 13.25p 11074
03/05/2022 13.00p 13.50p 12.82p 13.00p 108554
29/04/2022 13.00p 13.48p 12.80p 13.00p 158437
28/04/2022 13.00p 13.48p 12.75p 13.00p 102782
27/04/2022 13.00p 13.00p 12.75p 13.00p 28500
26/04/2022 13.00p 13.00p 12.75p 13.00p 2000
25/04/2022 13.25p 13.25p 12.75p 13.00p 79706
22/04/2022 13.00p 13.50p 13.00p 13.25p 333714
21/04/2022 13.00p 13.48p 12.60p 13.00p 42882
20/04/2022 13.00p 13.48p 12.80p 13.00p 9833
19/04/2022 13.00p 13.00p 12.80p 13.00p 62573
14/04/2022 12.75p 13.50p 12.75p 13.00p 108188
13/04/2022 12.75p 12.75p 12.63p 12.75p 1090
12/04/2022 13.00p 13.00p 12.63p 12.75p 11800
11/04/2022 12.75p 12.88p 12.63p 12.75p 58486
08/04/2022 12.75p 12.75p 12.63p 12.75p 5964
07/04/2022 12.50p 13.04p 12.50p 12.75p 170323
06/04/2022 12.50p 12.89p 12.20p 12.50p 150000
05/04/2022 12.00p 12.90p 11.70p 12.50p 103521
04/04/2022 12.25p 12.50p 12.00p 12.00p 44646
01/04/2022 12.00p 12.50p 12.00p 12.25p 171766
31/03/2022 12.00p 12.01p 11.60p 12.00p 84722
30/03/2022 12.00p 12.10p 12.00p 12.00p 48196
29/03/2022 12.00p 12.00p 12.00p 12.00p 0
28/03/2022 11.75p 12.40p 11.75p 12.00p 128734
25/03/2022 11.75p 12.00p 11.51p 11.75p 169450
24/03/2022 11.50p 12.00p 11.50p 11.75p 96625
23/03/2022 10.75p 11.52p 10.75p 11.50p 117407
22/03/2022 10.75p 11.30p 10.75p 10.75p 22053
21/03/2022 10.75p 11.34p 10.25p 10.75p 64936
18/03/2022 10.75p 11.44p 10.15p 10.75p 101707
17/03/2022 10.75p 11.20p 10.75p 10.75p 50000
16/03/2022 10.50p 11.50p 10.10p 10.75p 151188
15/03/2022 10.50p 10.90p 10.10p 10.50p 37900
14/03/2022 10.50p 10.77p 10.50p 10.50p 13750
11/03/2022 10.50p 10.80p 10.00p 10.50p 241259
10/03/2022 10.75p 10.75p 10.00p 10.75p 29002
09/03/2022 10.75p 11.23p 10.18p 10.75p 119008
08/03/2022 10.50p 10.88p 10.06p 10.75p 92377
07/03/2022 11.00p 11.10p 10.16p 10.50p 149093
04/03/2022 11.50p 11.50p 10.52p 11.00p 176824
03/03/2022 11.50p 11.75p 11.50p 11.50p 42519
02/03/2022 11.50p 12.00p 11.30p 11.50p 129998
01/03/2022 11.50p 11.50p 11.31p 11.50p 39
28/02/2022 11.50p 11.79p 11.30p 11.50p 62831
25/02/2022 11.50p 11.87p 11.30p 11.50p 65277
24/02/2022 11.25p 11.80p 10.90p 11.50p 356000
23/02/2022 11.50p 11.50p 10.80p 11.25p 15649
22/02/2022 11.00p 11.50p 11.00p 11.50p 284422
21/02/2022 11.00p 11.00p 11.00p 11.00p 0

*Close Price adjusted for both dividends and splits