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
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
17/07/2020 12.25p 12.25p 11.70p 12.10p 12975
16/07/2020 12.25p 12.25p 12.25p 12.25p 0
15/07/2020 11.00p 12.30p 10.84p 12.25p 258804
14/07/2020 11.00p 11.19p 10.82p 11.00p 55422
13/07/2020 11.25p 11.25p 10.90p 11.00p 51459
10/07/2020 11.60p 11.60p 11.04p 11.25p 49550
09/07/2020 11.75p 11.75p 11.40p 11.60p 78146
08/07/2020 11.75p 11.75p 11.73p 11.75p 50000
07/07/2020 11.75p 11.75p 11.50p 11.75p 54422
06/07/2020 11.75p 11.93p 11.51p 11.75p 29869
03/07/2020 11.75p 11.89p 11.51p 11.75p 32768
02/07/2020 11.45p 11.85p 11.40p 11.75p 287107
01/07/2020 12.15p 12.15p 11.01p 11.45p 437762
29/06/2020 13.25p 13.25p 12.05p 12.50p 88919
26/06/2020 13.25p 13.40p 12.80p 13.25p 34177
25/06/2020 13.65p 13.80p 12.99p 13.80p 149262
24/06/2020 14.00p 14.00p 13.50p 13.65p 199972
23/06/2020 14.00p 14.15p 13.79p 14.00p 42305
22/06/2020 14.00p 14.18p 13.50p 14.00p 254965
19/06/2020 13.75p 14.50p 13.55p 14.00p 338646
18/06/2020 12.75p 13.98p 12.65p 13.75p 512980
17/06/2020 12.75p 13.00p 12.75p 12.75p 38417
16/06/2020 12.75p 13.00p 12.75p 12.75p 54629
15/06/2020 12.40p 12.97p 12.10p 12.75p 130565
12/06/2020 12.65p 12.65p 12.27p 12.40p 38000
11/06/2020 12.75p 12.97p 12.00p 12.65p 174191
10/06/2020 12.30p 12.98p 12.30p 12.75p 173575
09/06/2020 12.30p 12.30p 12.05p 12.30p 44342
08/06/2020 12.15p 12.50p 11.87p 12.30p 118226
05/06/2020 12.15p 12.47p 11.81p 12.15p 53041
04/06/2020 12.25p 12.25p 12.15p 12.15p 30000
03/06/2020 12.25p 12.45p 12.00p 12.25p 242278
02/06/2020 11.05p 12.49p 10.85p 12.25p 641204
01/06/2020 11.10p 11.10p 10.85p 11.10p 1250
29/05/2020 11.25p 11.25p 10.95p 11.10p 61379
28/05/2020 11.10p 11.50p 11.00p 11.25p 45000
27/05/2020 11.15p 11.40p 10.85p 11.10p 100000
26/05/2020 10.05p 11.35p 10.05p 11.15p 219673
22/05/2020 10.05p 10.05p 10.05p 10.05p 0
21/05/2020 10.05p 10.50p 9.90p 10.05p 14627
20/05/2020 10.05p 10.50p 9.78p 10.05p 72232
19/05/2020 9.70p 10.49p 9.70p 10.05p 105380
18/05/2020 9.70p 9.70p 9.60p 9.70p 2981
15/05/2020 9.85p 9.90p 9.50p 9.70p 115726
14/05/2020 10.10p 10.10p 9.85p 9.85p 2450
13/05/2020 10.90p 10.90p 10.00p 10.00p 205268
12/05/2020 10.90p 10.90p 10.63p 10.90p 30248
11/05/2020 10.90p 11.19p 10.74p 10.90p 40080
07/05/2020 10.90p 11.14p 10.50p 10.90p 81155
06/05/2020 11.25p 11.25p 10.90p 10.90p 99018
05/05/2020 11.25p 11.25p 11.01p 11.25p 30482
01/05/2020 11.50p 11.80p 11.10p 11.25p 248292
30/04/2020 10.00p 12.25p 10.00p 11.50p 906209
29/04/2020 9.00p 9.50p 9.00p 9.25p 65706
28/04/2020 9.00p 9.50p 9.00p 9.00p 10105
27/04/2020 9.00p 9.50p 9.00p 9.00p 115168
24/04/2020 9.00p 9.24p 8.50p 9.00p 22609
23/04/2020 9.00p 9.00p 8.50p 9.00p 7604
22/04/2020 9.00p 9.00p 8.50p 9.00p 11841
21/04/2020 9.00p 9.00p 8.60p 9.00p 122158
20/04/2020 8.90p 9.50p 8.90p 9.00p 108500
17/04/2020 8.00p 9.00p 8.00p 8.88p 147833
16/04/2020 7.75p 8.00p 7.65p 8.00p 43088
15/04/2020 7.75p 7.75p 7.75p 7.75p 0
14/04/2020 8.00p 8.20p 7.50p 7.75p 163403
09/04/2020 8.00p 8.30p 7.60p 8.00p 124121
08/04/2020 7.75p 8.01p 7.64p 8.00p 140123
07/04/2020 7.63p 7.90p 7.55p 7.75p 25000
06/04/2020 7.63p 7.63p 7.63p 7.63p 0
03/04/2020 7.63p 7.64p 7.63p 7.63p 12000
02/04/2020 7.63p 7.90p 7.50p 7.63p 128756
01/04/2020 7.50p 7.65p 7.30p 7.63p 68195
31/03/2020 7.75p 7.75p 7.27p 7.50p 107663
30/03/2020 7.63p 7.75p 7.50p 7.75p 159063
27/03/2020 7.75p 7.75p 7.00p 7.38p 20393
26/03/2020 7.75p 7.75p 7.50p 7.75p 30000
25/03/2020 7.75p 7.75p 7.50p 7.75p 29923
24/03/2020 7.58p 7.85p 7.50p 7.75p 297214
23/03/2020 7.75p 7.75p 7.00p 7.58p 190760
20/03/2020 7.75p 7.75p 7.00p 7.75p 153671
19/03/2020 7.88p 7.88p 7.50p 7.75p 169356
18/03/2020 7.88p 7.88p 7.75p 7.88p 160001
17/03/2020 7.98p 7.98p 7.50p 7.88p 104452
16/03/2020 8.75p 8.75p 7.75p 7.98p 245880
13/03/2020 8.75p 8.75p 8.50p 8.75p 5200
12/03/2020 8.75p 8.75p 8.50p 8.75p 192502
11/03/2020 8.75p 8.75p 8.50p 8.75p 83155
10/03/2020 8.63p 8.75p 8.51p 8.75p 3691
09/03/2020 8.75p 8.75p 8.50p 8.63p 145235
06/03/2020 8.75p 8.75p 8.65p 8.75p 114455
05/03/2020 8.75p 8.75p 8.51p 8.75p 504423
04/03/2020 9.00p 9.00p 8.51p 8.75p 103260
03/03/2020 8.75p 9.00p 8.60p 9.00p 76662
02/03/2020 9.13p 9.46p 8.50p 8.75p 229489
28/02/2020 9.25p 9.25p 8.60p 9.13p 99545
27/02/2020 9.25p 9.25p 8.60p 9.25p 327174
26/02/2020 9.25p 9.25p 8.55p 9.25p 164154
25/02/2020 9.75p 9.94p 9.00p 9.25p 194104
24/02/2020 9.85p 9.95p 9.54p 9.75p 62049
21/02/2020 9.95p 10.19p 9.65p 9.85p 62371
20/02/2020 10.25p 10.25p 9.72p 9.95p 56343
19/02/2020 9.75p 10.69p 9.55p 10.25p 559794
18/02/2020 9.00p 10.00p 8.70p 9.75p 406512
17/02/2020 8.25p 9.00p 8.07p 9.00p 532315
14/02/2020 8.25p 8.25p 8.06p 8.25p 166552

*Close Price adjusted for both dividends and splits