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
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
13/02/2020 8.38p 8.38p 8.00p 8.25p 104423
12/02/2020 8.63p 8.63p 8.26p 8.38p 356273
11/02/2020 8.65p 8.75p 8.50p 8.63p 330031
10/02/2020 8.53p 8.78p 8.51p 8.65p 62000
07/02/2020 8.63p 8.80p 8.33p 8.53p 560839
06/02/2020 8.25p 8.85p 8.15p 8.63p 376545
05/02/2020 8.25p 8.25p 7.72p 8.25p 253631
04/02/2020 8.25p 8.35p 8.01p 8.25p 113996
03/02/2020 7.88p 8.50p 7.88p 8.25p 1173014
31/01/2020 7.20p 8.00p 7.20p 7.88p 2495308
30/01/2020 6.75p 7.40p 6.65p 7.20p 2114059
29/01/2020 6.38p 6.50p 6.26p 6.38p 64203
28/01/2020 6.38p 6.38p 6.26p 6.38p 59469
27/01/2020 6.38p 6.38p 6.25p 6.38p 21645
24/01/2020 6.50p 6.60p 6.27p 6.38p 132195
23/01/2020 6.50p 6.60p 6.32p 6.50p 27054
22/01/2020 6.50p 6.50p 6.32p 6.50p 93782
21/01/2020 6.50p 6.50p 6.38p 6.50p 3964
20/01/2020 6.50p 6.59p 6.50p 6.50p 23000
17/01/2020 6.50p 6.50p 6.25p 6.50p 40000
16/01/2020 6.50p 6.50p 6.26p 6.50p 9416
15/01/2020 6.50p 6.62p 6.50p 6.50p 15182
14/01/2020 6.50p 6.63p 6.25p 6.50p 80776
13/01/2020 6.50p 6.63p 6.25p 6.50p 65000
10/01/2020 6.50p 6.50p 6.26p 6.50p 53250
09/01/2020 6.50p 6.65p 6.30p 6.50p 68338
08/01/2020 6.50p 6.50p 6.30p 6.50p 31419
07/01/2020 6.50p 6.69p 6.25p 6.50p 22260
06/01/2020 6.50p 6.70p 6.50p 6.50p 65000
03/01/2020 6.50p 6.70p 6.50p 6.50p 160786
02/01/2020 6.50p 6.75p 6.45p 6.50p 97429
31/12/2019 6.50p 6.50p 6.46p 6.50p 18034
30/12/2019 6.50p 6.75p 6.40p 6.50p 184147
27/12/2019 6.40p 6.68p 6.40p 6.50p 57000
24/12/2019 6.50p 6.64p 6.26p 6.50p 5889
23/12/2019 6.50p 6.50p 6.26p 6.50p 24369
20/12/2019 6.53p 6.53p 6.26p 6.50p 2500
19/12/2019 6.50p 6.50p 6.25p 6.50p 60887
18/12/2019 6.50p 6.75p 6.26p 6.50p 199901
17/12/2019 6.50p 6.50p 6.31p 6.50p 150170
16/12/2019 6.50p 6.50p 6.31p 6.50p 14116
13/12/2019 6.38p 6.50p 6.31p 6.50p 48786
12/12/2019 6.38p 6.38p 6.38p 6.38p 0
11/12/2019 6.38p 6.50p 6.38p 6.38p 126500
10/12/2019 6.38p 6.38p 6.38p 6.38p 100000
09/12/2019 6.38p 6.38p 6.38p 6.38p 10000
06/12/2019 6.13p 6.38p 6.01p 6.38p 181000
05/12/2019 6.38p 6.38p 6.13p 6.13p 60722
04/12/2019 6.38p 6.38p 6.38p 6.38p 0
03/12/2019 6.38p 6.38p 6.38p 6.38p 0
02/12/2019 6.38p 6.43p 6.25p 6.38p 18737
29/11/2019 6.38p 6.38p 6.25p 6.38p 21878
28/11/2019 6.38p 6.38p 6.38p 6.38p 0
27/11/2019 6.38p 6.38p 6.26p 6.38p 7019
26/11/2019 6.38p 6.38p 6.38p 6.38p 0
25/11/2019 6.38p 6.38p 6.26p 6.38p 18225
22/11/2019 6.38p 6.44p 6.26p 6.38p 79902
21/11/2019 6.38p 6.38p 6.38p 6.38p 0
20/11/2019 6.38p 6.38p 6.38p 6.38p 0
19/11/2019 6.38p 6.38p 6.26p 6.38p 53430
18/11/2019 6.38p 6.44p 6.26p 6.38p 141574
15/11/2019 6.38p 6.38p 6.26p 6.38p 48230
14/11/2019 6.38p 6.38p 6.25p 6.38p 100000
13/11/2019 6.38p 6.38p 6.29p 6.38p 1651
12/11/2019 6.38p 6.38p 6.25p 6.38p 4000
11/11/2019 6.38p 6.38p 6.33p 6.38p 40000
08/11/2019 6.38p 6.38p 6.05p 6.38p 52962
07/11/2019 6.38p 6.38p 6.38p 6.38p 0
06/11/2019 6.38p 6.38p 6.25p 6.38p 87819
05/11/2019 6.38p 6.38p 6.25p 6.38p 227048
04/11/2019 6.38p 6.45p 6.25p 6.38p 56997
01/11/2019 6.38p 6.38p 6.25p 6.38p 70000
31/10/2019 6.38p 6.38p 6.38p 6.38p 0
30/10/2019 6.38p 6.38p 6.38p 6.38p 0
29/10/2019 6.38p 6.38p 6.25p 6.38p 5441
28/10/2019 6.38p 6.38p 6.25p 6.38p 54102
25/10/2019 6.38p 6.38p 6.25p 6.38p 8614
24/10/2019 6.38p 6.38p 6.26p 6.38p 12195
23/10/2019 6.38p 6.38p 6.26p 6.38p 1494
22/10/2019 6.38p 6.44p 6.38p 6.38p 10000
21/10/2019 6.38p 6.38p 6.26p 6.38p 12000
18/10/2019 6.38p 6.38p 6.38p 6.38p 0
17/10/2019 6.38p 6.38p 6.25p 6.38p 59657
16/10/2019 6.38p 6.38p 6.30p 6.38p 1612
15/10/2019 6.38p 6.38p 6.38p 6.38p 0
14/10/2019 6.38p 6.44p 6.26p 6.38p 88470
11/10/2019 6.50p 6.50p 6.25p 6.38p 31507
10/10/2019 6.50p 6.50p 6.25p 6.50p 217500
09/10/2019 6.50p 6.50p 6.26p 6.50p 53355
08/10/2019 6.50p 6.50p 6.26p 6.50p 12027
07/10/2019 6.50p 6.54p 6.50p 6.50p 26432
04/10/2019 6.50p 6.55p 6.26p 6.50p 16871
03/10/2019 6.53p 6.53p 6.22p 6.50p 301666
02/10/2019 6.63p 6.95p 6.42p 6.53p 40010
01/10/2019 6.38p 6.63p 6.25p 6.63p 215028
30/09/2019 6.38p 6.38p 6.30p 6.38p 1062
27/09/2019 6.38p 6.42p 6.29p 6.38p 61248
26/09/2019 6.38p 6.38p 6.28p 6.38p 29719
25/09/2019 6.80p 6.80p 6.25p 6.38p 278038
24/09/2019 6.80p 6.80p 6.50p 6.80p 367628
23/09/2019 6.80p 6.80p 6.80p 6.80p 0
20/09/2019 6.80p 6.80p 6.64p 6.80p 221
19/09/2019 6.80p 6.83p 6.80p 6.80p 75000
18/09/2019 6.80p 6.83p 6.60p 6.80p 44681
17/09/2019 6.98p 6.98p 6.60p 6.80p 184341
16/09/2019 6.88p 6.98p 6.76p 6.98p 70478
13/09/2019 6.88p 6.88p 6.58p 6.88p 6000
12/09/2019 6.88p 7.18p 6.55p 7.00p 294218
11/09/2019 6.88p 7.15p 6.85p 6.88p 95997
10/09/2019 6.25p 7.35p 6.15p 6.88p 1608778
09/09/2019 6.00p 6.35p 5.92p 6.15p 1753
06/09/2019 6.15p 6.15p 6.15p 6.15p 0
05/09/2019 6.15p 6.15p 6.15p 6.15p 0
04/09/2019 6.15p 6.15p 5.90p 6.15p 3420
03/09/2019 6.15p 6.15p 5.81p 6.15p 6010
02/09/2019 5.65p 6.50p 5.50p 6.15p 292439
30/08/2019 5.65p 5.65p 5.65p 5.65p 0
29/08/2019 5.65p 5.65p 5.65p 5.65p 0
28/08/2019 5.65p 5.65p 5.50p 5.65p 31977
27/08/2019 5.75p 5.75p 5.50p 5.65p 115452
23/08/2019 5.75p 5.75p 5.51p 5.75p 1139
22/08/2019 5.75p 5.75p 5.50p 5.75p 11750
21/08/2019 5.75p 5.75p 5.50p 5.75p 20861
20/08/2019 5.75p 5.79p 5.50p 5.75p 18592
19/08/2019 5.75p 5.75p 5.51p 5.75p 100880
16/08/2019 5.75p 5.75p 5.50p 5.75p 525000
15/08/2019 5.75p 5.75p 5.50p 5.75p 50556
14/08/2019 5.75p 5.75p 5.50p 5.75p 2679
13/08/2019 5.75p 5.75p 5.75p 5.75p 330
12/08/2019 5.75p 5.75p 5.50p 5.75p 3117
09/08/2019 5.75p 5.75p 5.75p 5.75p 0
08/08/2019 5.75p 5.75p 5.51p 5.75p 1000
07/08/2019 5.75p 5.75p 5.50p 5.75p 6000
06/08/2019 5.75p 5.75p 5.50p 5.75p 20506

*Close Price adjusted for both dividends and splits