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
18/02/2022 11.00p 11.00p 11.00p 11.00p 0
17/02/2022 11.00p 11.22p 10.67p 11.00p 215000
16/02/2022 11.00p 11.20p 10.65p 11.00p 153674
15/02/2022 10.75p 11.20p 10.65p 11.00p 94154
14/02/2022 11.25p 11.50p 10.63p 10.75p 215248
11/02/2022 11.25p 11.40p 11.01p 11.40p 86064
10/02/2022 11.25p 11.38p 11.08p 11.25p 54501
09/02/2022 11.25p 11.25p 11.00p 11.25p 69000
08/02/2022 11.50p 11.50p 10.60p 11.25p 203722
07/02/2022 11.50p 11.50p 11.03p 11.50p 49486
04/02/2022 11.50p 11.50p 11.02p 11.50p 70484
03/02/2022 11.50p 11.50p 11.45p 11.50p 14513
02/02/2022 11.50p 12.00p 11.00p 11.50p 86653
01/02/2022 11.50p 11.50p 11.01p 11.50p 8000
31/01/2022 11.50p 11.67p 10.85p 11.50p 629732
28/01/2022 11.25p 12.00p 11.06p 11.50p 327325
27/01/2022 11.25p 11.44p 11.05p 11.25p 180126
26/01/2022 12.25p 12.25p 11.25p 11.25p 179000
25/01/2022 12.50p 13.00p 11.55p 12.25p 1130290
24/01/2022 11.75p 12.00p 11.66p 11.75p 78735
21/01/2022 11.75p 12.00p 11.61p 11.75p 82961
20/01/2022 12.25p 12.25p 11.60p 11.75p 67873
19/01/2022 12.25p 12.25p 12.23p 12.25p 50000
18/01/2022 12.25p 12.25p 12.00p 12.25p 8192
17/01/2022 12.25p 12.25p 12.23p 12.25p 50000
14/01/2022 12.25p 12.47p 12.15p 12.25p 355487
13/01/2022 12.25p 12.47p 12.25p 12.25p 40801
12/01/2022 12.25p 12.48p 12.10p 12.25p 89693
10/01/2022 12.50p 12.89p 12.02p 12.25p 261097
07/01/2022 12.00p 12.50p 12.00p 12.50p 180880
06/01/2022 11.75p 12.45p 11.75p 12.00p 264295
05/01/2022 11.75p 12.00p 11.65p 11.75p 361580
04/01/2022 11.75p 12.00p 11.00p 11.75p 125659
31/12/2021 10.85p 12.00p 10.85p 11.75p 205132
30/12/2021 10.85p 11.15p 10.63p 10.85p 73000
29/12/2021 10.65p 11.00p 10.57p 10.85p 150113
24/12/2021 10.65p 10.65p 10.51p 10.65p 5000
23/12/2021 10.65p 10.65p 10.57p 10.65p 1801
22/12/2021 10.65p 10.65p 10.57p 10.65p 3525
21/12/2021 10.65p 10.65p 10.65p 10.65p 0
20/12/2021 10.65p 10.65p 10.65p 10.65p 0
17/12/2021 10.65p 10.80p 10.57p 10.65p 15166
16/12/2021 10.65p 10.80p 10.65p 10.65p 25000
15/12/2021 10.65p 10.65p 10.63p 10.65p 1393
14/12/2021 10.75p 10.80p 10.50p 10.65p 51100
13/12/2021 10.75p 11.00p 10.75p 10.75p 20000
10/12/2021 10.75p 10.99p 10.50p 10.75p 103184
09/12/2021 11.10p 11.20p 10.50p 10.75p 62329
08/12/2021 11.10p 11.10p 11.00p 11.10p 60427
07/12/2021 11.10p 11.10p 11.01p 11.10p 2432
06/12/2021 11.10p 11.10p 11.10p 11.10p 0
03/12/2021 11.10p 11.10p 11.00p 11.10p 3000
02/12/2021 11.10p 11.20p 11.00p 11.10p 8632
01/12/2021 11.10p 11.19p 11.00p 11.10p 10089
30/11/2021 11.25p 11.25p 11.01p 11.10p 7561
29/11/2021 11.25p 11.30p 11.01p 11.25p 53448
26/11/2021 12.25p 12.50p 11.25p 11.25p 225072
25/11/2021 12.25p 12.25p 12.03p 12.25p 1895
24/11/2021 12.25p 12.25p 12.25p 12.25p 0
23/11/2021 12.25p 12.25p 12.03p 12.25p 11000
22/11/2021 12.25p 12.25p 12.03p 12.25p 57997
19/11/2021 12.25p 12.25p 12.03p 12.25p 52400
18/11/2021 12.25p 12.25p 12.25p 12.25p 0
17/11/2021 12.25p 12.37p 12.03p 12.25p 183123
16/11/2021 12.25p 12.38p 12.25p 12.25p 64574
15/11/2021 12.25p 12.39p 12.03p 12.25p 15909
12/11/2021 11.75p 12.45p 11.58p 12.25p 49250
11/11/2021 11.50p 11.98p 11.20p 11.75p 92083
10/11/2021 11.50p 11.90p 11.50p 11.50p 84033
09/11/2021 11.50p 11.85p 11.50p 11.50p 16879
08/11/2021 11.50p 11.85p 11.20p 11.20p 21295
05/11/2021 11.50p 11.85p 11.15p 11.50p 44205
04/11/2021 11.50p 11.84p 11.11p 11.50p 44151
03/11/2021 11.50p 11.50p 11.11p 11.50p 20000
02/11/2021 11.50p 11.85p 11.21p 11.50p 26266
01/11/2021 11.50p 11.90p 11.10p 11.50p 56176
29/10/2021 11.50p 11.90p 11.01p 11.50p 215350
28/10/2021 11.50p 11.95p 11.00p 11.50p 264417
27/10/2021 11.50p 11.89p 11.02p 11.50p 102826
26/10/2021 11.25p 11.50p 11.00p 11.50p 68235
25/10/2021 11.50p 11.50p 11.00p 11.25p 4350
22/10/2021 11.50p 11.50p 11.00p 11.50p 2500
21/10/2021 11.50p 11.50p 11.00p 11.50p 32651
20/10/2021 11.50p 11.60p 11.02p 11.50p 17397
19/10/2021 11.50p 12.00p 11.00p 11.50p 165470
18/10/2021 11.75p 11.75p 11.50p 11.50p 13946
15/10/2021 11.75p 11.75p 11.75p 11.75p 0
14/10/2021 11.75p 11.75p 11.51p 11.75p 2835
13/10/2021 11.75p 11.75p 11.51p 11.75p 19523
12/10/2021 11.75p 12.00p 11.55p 11.75p 43729
11/10/2021 11.75p 11.75p 11.51p 11.75p 6554
08/10/2021 11.75p 11.75p 11.50p 11.75p 20000
07/10/2021 11.75p 12.00p 11.55p 11.75p 36100
06/10/2021 11.75p 11.95p 11.55p 11.75p 424545
05/10/2021 11.75p 11.75p 11.51p 11.75p 6000
04/10/2021 11.75p 12.00p 11.75p 11.75p 7334
01/10/2021 12.00p 12.00p 11.50p 11.75p 102842
30/09/2021 12.25p 12.25p 11.50p 12.00p 73313
29/09/2021 12.25p 12.50p 12.01p 12.25p 24718
28/09/2021 12.25p 12.25p 12.25p 12.25p 0
27/09/2021 12.00p 12.50p 12.00p 12.25p 89660
24/09/2021 12.00p 12.40p 11.66p 12.00p 20100
23/09/2021 12.00p 12.20p 12.00p 12.00p 150000
22/09/2021 12.25p 12.25p 11.60p 12.00p 64100
21/09/2021 12.75p 12.75p 12.00p 12.25p 91433
20/09/2021 12.75p 12.75p 12.75p 12.75p 0
17/09/2021 12.75p 12.75p 12.50p 12.75p 20000
16/09/2021 12.75p 12.75p 12.51p 12.75p 12850
15/09/2021 12.75p 12.85p 12.50p 12.75p 143748
14/09/2021 13.00p 13.00p 12.55p 12.75p 146949
13/09/2021 13.25p 13.44p 12.71p 13.00p 291576
10/09/2021 12.00p 13.56p 12.00p 13.25p 1282033
09/09/2021 11.25p 12.48p 11.10p 12.00p 555107
08/09/2021 10.85p 11.99p 10.85p 11.25p 1432980
07/09/2021 10.25p 10.40p 10.00p 10.25p 147964
06/09/2021 10.05p 10.50p 9.66p 10.00p 176627
03/09/2021 10.05p 10.15p 9.66p 10.05p 20190
02/09/2021 10.05p 10.50p 9.66p 10.05p 35575
01/09/2021 10.05p 10.15p 9.62p 10.05p 49482
31/08/2021 10.25p 10.25p 9.50p 10.05p 451096
27/08/2021 10.00p 10.40p 9.85p 10.25p 524286
26/08/2021 10.00p 10.00p 10.00p 10.00p 0
25/08/2021 10.00p 10.00p 9.52p 10.00p 6429
24/08/2021 10.00p 10.00p 10.00p 10.00p 0
23/08/2021 10.00p 10.00p 9.52p 10.00p 1212
20/08/2021 10.00p 10.00p 10.00p 10.00p 0
19/08/2021 10.00p 10.00p 10.00p 10.00p 0
18/08/2021 10.00p 10.00p 10.00p 10.00p 0
17/08/2021 10.00p 10.00p 9.52p 10.00p 2386
16/08/2021 10.00p 10.17p 9.50p 10.00p 145889
13/08/2021 10.00p 10.00p 9.67p 10.00p 19000
12/08/2021 10.00p 10.00p 9.67p 10.00p 1000
11/08/2021 10.00p 10.20p 9.67p 10.00p 20840
10/08/2021 10.00p 10.00p 9.67p 10.00p 30524
09/08/2021 10.00p 10.00p 9.75p 10.00p 36166
06/08/2021 10.00p 10.00p 10.00p 10.00p 0
05/08/2021 10.00p 10.20p 9.75p 10.00p 9573
04/08/2021 10.00p 10.00p 10.00p 10.00p 0
03/08/2021 10.00p 10.00p 10.00p 10.00p 0
02/08/2021 10.00p 10.50p 10.00p 10.00p 21869
30/07/2021 10.00p 10.00p 9.60p 10.00p 34311
29/07/2021 10.00p 10.00p 10.00p 10.00p 0
28/07/2021 9.75p 10.50p 9.55p 10.00p 170300
27/07/2021 10.00p 10.00p 9.50p 9.75p 57160
26/07/2021 9.75p 10.00p 9.70p 10.00p 12056
23/07/2021 9.25p 9.75p 9.20p 9.75p 130000
22/07/2021 9.50p 9.50p 9.00p 9.25p 87037
21/07/2021 9.75p 9.75p 9.00p 9.50p 18050
20/07/2021 10.00p 10.00p 9.50p 9.75p 38962
19/07/2021 10.25p 10.25p 10.00p 10.00p 34474
16/07/2021 10.25p 10.32p 10.25p 10.25p 12625
15/07/2021 10.25p 10.25p 10.25p 10.25p 0
14/07/2021 10.25p 10.25p 10.25p 10.25p 0
13/07/2021 10.40p 10.40p 10.00p 10.25p 85000
12/07/2021 10.75p 10.75p 10.40p 10.40p 35000
09/07/2021 10.75p 10.75p 10.50p 10.75p 770
08/07/2021 10.75p 10.75p 10.75p 10.75p 0
07/07/2021 10.75p 10.88p 10.75p 10.75p 902
06/07/2021 10.75p 10.75p 10.51p 10.75p 39813
05/07/2021 10.75p 10.92p 10.51p 10.75p 184273
02/07/2021 10.75p 11.00p 10.50p 10.50p 152806
01/07/2021 10.75p 10.75p 10.72p 10.75p 9914
30/06/2021 10.75p 10.75p 10.50p 10.75p 100
29/06/2021 10.75p 10.93p 10.70p 10.75p 21836
28/06/2021 10.75p 10.75p 10.75p 10.75p 0
25/06/2021 10.75p 10.93p 10.75p 10.75p 20900
24/06/2021 11.25p 11.25p 10.55p 10.75p 306789
23/06/2021 11.50p 11.50p 11.02p 11.25p 32400
22/06/2021 11.50p 11.50p 11.50p 11.50p 0
21/06/2021 11.50p 11.50p 11.11p 11.50p 17690
18/06/2021 11.50p 11.80p 11.05p 11.50p 92669
17/06/2021 11.50p 11.95p 11.11p 11.50p 5332
16/06/2021 11.50p 11.95p 11.11p 11.50p 42284
15/06/2021 11.50p 11.50p 11.05p 11.50p 2311
14/06/2021 11.50p 11.50p 11.11p 11.50p 13877
11/06/2021 11.50p 11.50p 11.50p 11.50p 0
10/06/2021 11.00p 11.98p 11.00p 11.50p 234322
09/06/2021 11.00p 11.47p 10.66p 11.00p 5688
08/06/2021 11.00p 11.48p 10.65p 11.00p 33801
07/06/2021 11.00p 11.40p 10.65p 11.00p 22648
04/06/2021 11.50p 11.50p 10.51p 11.00p 244372
03/06/2021 11.50p 11.90p 10.90p 11.50p 175931
02/06/2021 11.50p 12.00p 11.00p 11.50p 91304
01/06/2021 11.50p 11.96p 11.01p 11.50p 117651
28/05/2021 10.25p 11.51p 10.25p 11.50p 411839
27/05/2021 9.90p 10.50p 9.90p 10.25p 616507
26/05/2021 10.25p 10.25p 9.90p 9.90p 25985
25/05/2021 10.25p 10.25p 10.25p 10.25p 0
24/05/2021 10.25p 10.25p 10.00p 10.25p 179432
21/05/2021 9.75p 10.25p 9.55p 10.25p 128746
20/05/2021 9.75p 9.89p 9.75p 9.75p 49619
19/05/2021 10.00p 10.00p 9.60p 9.75p 95202
18/05/2021 10.00p 10.09p 9.76p 10.00p 150593
17/05/2021 10.00p 10.10p 9.75p 10.00p 160000
14/05/2021 9.50p 10.00p 9.50p 10.00p 187007
13/05/2021 9.50p 9.95p 9.25p 9.50p 145829
12/05/2021 9.75p 9.75p 9.00p 9.50p 635000
11/05/2021 9.75p 9.75p 9.50p 9.75p 50000
10/05/2021 9.75p 9.85p 9.50p 9.75p 252617
07/05/2021 9.75p 10.00p 9.50p 9.75p 40698

*Close Price adjusted for both dividends and splits