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
06/05/2021 10.00p 10.00p 9.10p 9.75p 386817
05/05/2021 10.25p 10.30p 10.00p 10.25p 39944
04/05/2021 10.25p 10.50p 10.00p 10.25p 103104
30/04/2021 10.50p 10.50p 10.00p 10.25p 72969
29/04/2021 10.50p 10.90p 10.15p 10.50p 1046274
28/04/2021 8.25p 10.50p 8.25p 10.25p 2631909
27/04/2021 9.00p 9.00p 8.61p 9.00p 15000
26/04/2021 9.00p 9.00p 8.60p 9.00p 441310
23/04/2021 9.00p 9.00p 8.52p 9.00p 163681
22/04/2021 9.00p 9.00p 8.52p 9.00p 7971
21/04/2021 8.75p 9.00p 8.52p 9.00p 250500
20/04/2021 9.00p 9.00p 8.50p 8.75p 236100
19/04/2021 9.00p 9.00p 8.67p 9.00p 67278
16/04/2021 9.00p 9.00p 9.00p 9.00p 33000
15/04/2021 9.00p 9.10p 9.00p 9.00p 933000
14/04/2021 9.00p 9.15p 8.75p 9.00p 265726
13/04/2021 9.00p 9.24p 8.75p 9.00p 118726
12/04/2021 9.00p 9.25p 9.00p 9.00p 1534879
09/04/2021 9.00p 9.15p 8.55p 9.00p 71020
08/04/2021 9.00p 9.00p 8.55p 9.00p 3712
07/04/2021 9.00p 9.20p 8.52p 9.00p 70157
06/04/2021 9.00p 9.10p 8.69p 9.00p 180440
01/04/2021 9.00p 9.00p 8.68p 9.00p 14792
31/03/2021 9.00p 9.00p 9.00p 9.00p 80000
30/03/2021 8.75p 9.00p 8.51p 9.00p 21143
29/03/2021 8.75p 9.00p 8.53p 8.75p 143507
26/03/2021 8.75p 9.00p 8.53p 8.75p 95983
25/03/2021 8.50p 8.75p 8.00p 8.75p 86065
24/03/2021 8.75p 8.75p 8.50p 8.50p 5996
23/03/2021 8.75p 8.99p 8.02p 8.75p 103102
22/03/2021 9.00p 9.00p 8.55p 8.75p 151456
19/03/2021 9.00p 9.25p 8.52p 9.00p 30294
18/03/2021 9.00p 9.25p 8.52p 9.00p 32739
17/03/2021 9.00p 9.00p 8.52p 9.00p 40550
16/03/2021 8.75p 9.27p 8.51p 9.00p 77374
15/03/2021 9.50p 9.50p 8.50p 8.75p 94862
12/03/2021 9.50p 9.50p 9.25p 9.50p 1114
11/03/2021 9.50p 9.50p 9.02p 9.50p 1000
10/03/2021 9.50p 9.50p 9.02p 9.50p 93
09/03/2021 9.50p 9.50p 9.00p 9.50p 12255
08/03/2021 9.50p 9.50p 9.02p 9.50p 13822
05/03/2021 9.50p 9.60p 9.02p 9.50p 5527
04/03/2021 9.50p 9.50p 9.02p 9.50p 68
03/03/2021 9.50p 9.75p 9.50p 9.50p 10020
02/03/2021 9.75p 9.75p 9.50p 9.50p 66881
01/03/2021 9.75p 9.75p 9.75p 9.75p 0
26/02/2021 9.75p 9.88p 9.50p 9.75p 124325
25/02/2021 9.75p 9.75p 9.50p 9.55p 163234
24/02/2021 9.75p 9.88p 9.50p 9.75p 160066
23/02/2021 10.00p 10.00p 9.00p 9.75p 150030
22/02/2021 10.00p 10.45p 9.50p 10.00p 9686
19/02/2021 10.00p 10.00p 9.50p 10.00p 26200
18/02/2021 10.00p 10.20p 9.52p 10.00p 50728
17/02/2021 10.00p 10.38p 9.00p 10.00p 138456
16/02/2021 10.25p 10.25p 10.01p 10.25p 1329
15/02/2021 10.25p 10.38p 10.01p 10.25p 133498
12/02/2021 10.25p 10.39p 10.01p 10.25p 43873
11/02/2021 10.25p 10.50p 10.01p 10.25p 54568
10/02/2021 10.25p 10.49p 10.25p 10.25p 60000
09/02/2021 10.25p 10.49p 10.01p 10.25p 62494
08/02/2021 10.25p 10.49p 10.00p 10.25p 83939
05/02/2021 10.25p 10.25p 10.00p 10.25p 77
04/02/2021 10.50p 10.95p 10.00p 10.25p 46283
03/02/2021 10.50p 10.95p 10.02p 10.50p 118422
02/02/2021 10.50p 10.70p 10.30p 10.50p 235786
01/02/2021 10.50p 10.75p 10.00p 10.50p 307592
29/01/2021 10.50p 10.95p 10.02p 10.50p 82372
28/01/2021 10.75p 10.97p 10.00p 10.50p 198139
27/01/2021 11.00p 11.22p 10.50p 11.00p 27010
26/01/2021 11.00p 11.35p 10.03p 11.00p 99599
25/01/2021 11.00p 11.00p 11.00p 11.00p 0
22/01/2021 11.15p 11.28p 10.68p 11.00p 148746
21/01/2021 11.60p 12.00p 11.00p 11.15p 78439
20/01/2021 12.00p 12.25p 11.25p 11.60p 66701
19/01/2021 11.75p 12.25p 11.70p 12.00p 134081
18/01/2021 11.75p 11.75p 11.50p 11.75p 200
15/01/2021 11.75p 12.35p 11.75p 11.75p 48570
14/01/2021 11.75p 11.75p 11.04p 11.75p 400
13/01/2021 11.50p 12.50p 11.00p 11.75p 253152
12/01/2021 10.50p 11.50p 10.50p 11.50p 137100
11/01/2021 10.50p 11.00p 10.25p 10.50p 87491
08/01/2021 10.50p 11.00p 10.02p 10.50p 112906
07/01/2021 10.25p 10.50p 10.01p 10.50p 34294
06/01/2021 10.25p 10.50p 10.01p 10.25p 215172
05/01/2021 10.25p 10.38p 10.00p 10.25p 61867
04/01/2021 10.25p 10.50p 10.00p 10.25p 164076
31/12/2020 10.25p 10.25p 10.00p 10.25p 13141
30/12/2020 10.25p 10.25p 10.00p 10.25p 8866
24/12/2020 10.25p 10.25p 10.25p 10.25p 0
23/12/2020 10.25p 10.25p 10.00p 10.25p 16200
22/12/2020 10.25p 10.25p 10.00p 10.25p 120000
21/12/2020 10.25p 10.25p 9.75p 10.25p 80000
18/12/2020 10.25p 10.25p 9.50p 10.25p 157715
17/12/2020 10.25p 10.25p 10.00p 10.25p 2932
16/12/2020 10.25p 10.28p 10.25p 10.25p 13268
15/12/2020 10.25p 10.25p 10.01p 10.25p 500
14/12/2020 10.25p 10.28p 10.00p 10.25p 67869
11/12/2020 10.25p 10.25p 9.90p 10.25p 141304
10/12/2020 10.25p 10.45p 10.00p 10.25p 65066
09/12/2020 10.25p 10.28p 10.00p 10.25p 71113
08/12/2020 10.40p 10.40p 10.00p 10.25p 34085
07/12/2020 10.40p 10.40p 10.30p 10.40p 15879
04/12/2020 10.40p 10.40p 10.30p 10.40p 44023
03/12/2020 10.40p 10.40p 10.30p 10.40p 117254
02/12/2020 10.40p 10.45p 10.00p 10.40p 110103
01/12/2020 10.40p 10.40p 9.93p 10.40p 153271
30/11/2020 10.40p 10.40p 10.30p 10.40p 15721
27/11/2020 10.40p 10.40p 10.30p 10.40p 166095
26/11/2020 10.40p 10.50p 10.30p 10.40p 137262
25/11/2020 10.40p 10.40p 10.30p 10.40p 23909
24/11/2020 10.40p 10.40p 10.30p 10.40p 2000
23/11/2020 10.35p 10.40p 10.30p 10.40p 156772
20/11/2020 10.35p 10.35p 10.20p 10.35p 106800
19/11/2020 10.35p 10.35p 10.28p 10.35p 30000
18/11/2020 10.25p 10.50p 10.21p 10.35p 40000
17/11/2020 9.85p 10.50p 9.85p 10.25p 187068
16/11/2020 9.75p 9.95p 9.71p 9.85p 20042
13/11/2020 9.75p 9.75p 9.75p 9.75p 0
12/11/2020 9.75p 9.75p 9.60p 9.75p 4000
10/11/2020 9.53p 9.75p 9.35p 9.65p 20739
09/11/2020 9.53p 9.53p 9.35p 9.53p 52000
06/11/2020 9.53p 9.53p 9.35p 9.53p 29946
05/11/2020 9.75p 9.75p 9.32p 9.53p 117993
04/11/2020 9.70p 9.75p 9.26p 9.75p 800
03/11/2020 9.45p 9.45p 9.20p 9.45p 90327
02/11/2020 9.50p 9.70p 9.20p 9.45p 111152
30/10/2020 9.50p 9.50p 9.30p 9.50p 9262
29/10/2020 9.50p 9.59p 9.35p 9.50p 540
28/10/2020 9.50p 9.50p 9.30p 9.50p 12500
27/10/2020 9.50p 9.50p 9.30p 9.50p 12500
26/10/2020 9.50p 9.50p 9.35p 9.50p 1000
23/10/2020 9.50p 9.60p 9.30p 9.50p 102341
22/10/2020 9.20p 9.50p 9.08p 9.50p 103617
21/10/2020 9.45p 9.45p 9.00p 9.20p 202501
20/10/2020 9.45p 9.45p 9.45p 9.45p 0
19/10/2020 9.45p 9.45p 9.25p 9.45p 200
16/10/2020 9.45p 9.45p 9.45p 9.45p 0
15/10/2020 9.75p 9.85p 9.40p 9.45p 45822
14/10/2020 9.75p 9.75p 9.55p 9.75p 4800
13/10/2020 9.75p 9.75p 9.75p 9.75p 0
12/10/2020 9.75p 9.75p 9.51p 9.75p 35000
09/10/2020 9.75p 10.10p 9.55p 10.10p 10400
08/10/2020 9.75p 9.75p 9.75p 9.75p 0
07/10/2020 9.75p 9.98p 9.55p 9.75p 71189
06/10/2020 9.75p 9.93p 9.70p 9.75p 122202
05/10/2020 9.35p 9.80p 9.35p 9.75p 90390
02/10/2020 9.35p 9.40p 9.20p 9.35p 62102
01/10/2020 9.35p 9.50p 9.35p 9.35p 157
30/09/2020 9.35p 9.40p 9.27p 9.35p 150000
29/09/2020 9.35p 9.42p 9.25p 9.35p 150600
28/09/2020 9.60p 9.60p 9.20p 9.20p 16986
25/09/2020 9.33p 10.00p 9.33p 9.60p 295795
24/09/2020 10.35p 10.35p 9.01p 9.33p 211202
23/09/2020 10.75p 10.75p 10.30p 10.35p 71960
22/09/2020 10.75p 10.75p 10.75p 10.75p 0
21/09/2020 11.00p 11.00p 10.51p 10.75p 41200
18/09/2020 10.90p 11.00p 10.54p 11.00p 32872
17/09/2020 11.00p 11.06p 10.52p 10.90p 16422
16/09/2020 11.00p 11.06p 10.71p 11.00p 59868
15/09/2020 11.00p 11.09p 10.70p 11.00p 4000
14/09/2020 11.00p 11.08p 10.94p 11.00p 56782
11/09/2020 11.00p 11.09p 10.94p 11.00p 33299
10/09/2020 11.00p 11.00p 10.94p 11.00p 1612
09/09/2020 11.00p 11.09p 10.94p 11.00p 4500
08/09/2020 11.00p 11.00p 11.00p 11.00p 0
07/09/2020 11.00p 11.00p 10.94p 11.00p 9640
04/09/2020 11.00p 11.00p 10.94p 11.00p 13392
03/09/2020 10.75p 11.00p 10.51p 11.00p 155002
02/09/2020 10.75p 10.95p 10.51p 10.75p 32108
01/09/2020 11.25p 11.33p 10.50p 10.75p 128794
28/08/2020 11.35p 11.35p 11.10p 11.25p 92000
27/08/2020 11.35p 11.69p 11.05p 11.35p 89785
26/08/2020 12.75p 12.75p 10.65p 11.35p 954383
25/08/2020 12.50p 13.50p 12.35p 13.25p 301057
24/08/2020 11.65p 12.98p 11.58p 12.50p 178375
21/08/2020 11.65p 11.65p 11.65p 11.65p 0
20/08/2020 11.65p 11.90p 11.65p 11.65p 20000
19/08/2020 11.65p 12.00p 11.65p 11.65p 32762
18/08/2020 10.75p 11.98p 10.60p 11.40p 282927
17/08/2020 10.75p 11.00p 10.56p 10.75p 234251
14/08/2020 11.25p 11.25p 10.50p 10.75p 227051
13/08/2020 11.25p 11.48p 11.00p 11.25p 210296
12/08/2020 12.75p 12.75p 11.00p 11.25p 342513
11/08/2020 12.75p 12.75p 12.63p 12.75p 5610
10/08/2020 12.75p 12.76p 12.50p 12.75p 11200
07/08/2020 12.75p 12.84p 12.50p 12.75p 24267
06/08/2020 12.75p 12.84p 12.51p 12.75p 57312
05/08/2020 12.75p 12.85p 12.51p 12.75p 23708
04/08/2020 12.75p 12.75p 12.51p 12.75p 1033
03/08/2020 12.75p 12.90p 12.56p 12.75p 46144
31/07/2020 12.75p 12.94p 12.57p 12.75p 24000
30/07/2020 12.35p 13.00p 12.35p 12.75p 158138
29/07/2020 12.35p 12.35p 12.07p 12.35p 2486
28/07/2020 12.35p 12.69p 12.10p 12.35p 25212
27/07/2020 12.35p 12.69p 12.07p 12.35p 41466
24/07/2020 12.35p 12.35p 12.01p 12.35p 1875
23/07/2020 12.35p 12.35p 12.35p 12.35p 0
22/07/2020 12.35p 12.35p 12.07p 12.35p 27
21/07/2020 12.10p 12.50p 12.10p 12.35p 68035
20/07/2020 12.10p 12.48p 12.10p 12.10p 20000

*Close Price adjusted for both dividends and splits