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
19/12/2018 5.25p 5.25p 5.00p 5.25p 133357
18/12/2018 5.25p 5.37p 5.00p 5.25p 151633
17/12/2018 5.25p 5.25p 5.00p 5.25p 73650
14/12/2018 5.25p 5.25p 5.00p 5.25p 6250
13/12/2018 5.25p 5.44p 5.25p 5.25p 40537
12/12/2018 5.25p 5.25p 5.25p 5.25p 0
11/12/2018 5.25p 5.25p 5.00p 5.25p 23275
10/12/2018 5.50p 5.50p 5.00p 5.25p 90008
07/12/2018 5.50p 5.50p 5.19p 5.50p 106410
06/12/2018 5.40p 5.75p 5.15p 5.50p 140122
05/12/2018 5.40p 5.50p 5.00p 5.40p 176918
04/12/2018 4.70p 5.54p 4.70p 5.40p 330381
03/12/2018 4.70p 4.80p 4.64p 4.70p 16008
30/11/2018 4.62p 4.70p 4.62p 4.70p 0
29/11/2018 4.62p 4.62p 4.60p 4.62p 6500
28/11/2018 4.62p 4.64p 4.60p 4.62p 15500
27/11/2018 4.62p 4.62p 4.62p 4.62p 0
26/11/2018 4.62p 4.62p 4.62p 4.62p 0
23/11/2018 4.62p 4.64p 4.60p 4.62p 241570
22/11/2018 4.62p 4.62p 4.60p 4.62p 5000
21/11/2018 4.62p 4.62p 4.62p 4.62p 0
20/11/2018 4.62p 4.62p 4.60p 4.62p 154500
19/11/2018 4.65p 4.65p 4.61p 4.62p 85511
16/11/2018 4.65p 4.65p 4.61p 4.65p 283
15/11/2018 4.70p 4.70p 4.60p 4.65p 13163
14/11/2018 4.70p 4.70p 4.60p 4.70p 34310
13/11/2018 4.80p 4.80p 4.50p 4.70p 446624
12/11/2018 4.80p 4.80p 4.70p 4.80p 188700
09/11/2018 4.80p 4.91p 4.70p 4.80p 113723
08/11/2018 4.80p 4.80p 4.70p 4.80p 106045
07/11/2018 4.80p 4.92p 4.70p 4.80p 186210
06/11/2018 4.70p 5.89p 4.66p 4.70p 1230223
05/11/2018 3.40p 4.25p 3.40p 4.15p 344195
02/11/2018 3.12p 3.50p 3.12p 3.40p 181345
01/11/2018 3.07p 3.12p 3.07p 3.12p 21971
31/10/2018 3.05p 3.07p 3.05p 3.07p 10000
30/10/2018 3.05p 3.05p 3.01p 3.05p 573
29/10/2018 3.05p 3.05p 3.01p 3.05p 2089
26/10/2018 3.05p 3.05p 3.05p 3.05p 0
25/10/2018 3.05p 3.08p 3.05p 3.05p 300
24/10/2018 3.05p 3.10p 3.05p 3.05p 12500
23/10/2018 3.05p 3.05p 3.05p 3.05p 47872
22/10/2018 3.05p 3.12p 3.00p 3.05p 45000
19/10/2018 3.08p 3.08p 3.05p 3.05p 30582
18/10/2018 3.06p 3.12p 3.06p 3.08p 70156
17/10/2018 3.02p 3.10p 2.96p 3.06p 45101
16/10/2018 2.85p 3.08p 2.85p 3.02p 199780
15/10/2018 2.85p 2.90p 2.83p 2.85p 107195
12/10/2018 2.82p 2.85p 2.82p 2.85p 100600
11/10/2018 2.82p 2.82p 2.82p 2.82p 174951
10/10/2018 2.95p 2.95p 2.95p 2.95p 0
09/10/2018 2.95p 2.95p 2.92p 2.95p 47055
08/10/2018 2.95p 2.95p 2.92p 2.95p 133
05/10/2018 2.95p 2.95p 2.91p 2.95p 18373
04/10/2018 3.00p 3.19p 2.91p 2.95p 105432
03/10/2018 2.90p 3.10p 2.88p 3.00p 98106
02/10/2018 2.90p 2.98p 2.90p 2.90p 33554
01/10/2018 2.90p 2.90p 2.90p 2.90p 0
28/09/2018 2.85p 3.00p 2.80p 2.90p 114688
27/09/2018 2.85p 2.85p 2.51p 2.85p 12590
26/09/2018 3.30p 3.30p 2.60p 2.85p 63762
25/09/2018 3.30p 3.30p 3.00p 3.30p 51622
24/09/2018 3.85p 3.85p 3.00p 3.30p 152979
21/09/2018 3.85p 3.90p 3.80p 3.85p 119105
20/09/2018 3.85p 3.85p 3.80p 3.85p 15645
19/09/2018 3.80p 3.85p 3.70p 3.85p 117000
18/09/2018 3.80p 3.80p 3.80p 3.80p 0
17/09/2018 3.80p 3.80p 3.80p 3.80p 0
14/09/2018 3.80p 3.80p 3.70p 3.80p 57250
13/09/2018 3.80p 3.80p 3.70p 3.80p 130000
12/09/2018 3.80p 3.80p 3.70p 3.80p 127400
11/09/2018 3.80p 3.80p 3.70p 3.80p 45884
10/09/2018 3.80p 3.80p 3.70p 3.80p 102128
07/09/2018 3.80p 3.80p 3.80p 3.80p 0
06/09/2018 3.80p 3.80p 3.55p 3.80p 102418
05/09/2018 3.80p 3.80p 3.70p 3.80p 12078
04/09/2018 3.80p 3.85p 3.73p 3.80p 33781
03/09/2018 3.80p 3.90p 3.70p 3.80p 163159
31/08/2018 3.80p 3.80p 3.70p 3.80p 8687
30/08/2018 3.80p 3.80p 3.70p 3.80p 220
29/08/2018 3.75p 3.80p 3.60p 3.80p 6846
28/08/2018 3.75p 3.75p 3.60p 3.75p 83
24/08/2018 3.75p 3.86p 3.60p 3.75p 186814
23/08/2018 3.75p 3.75p 3.60p 3.75p 30762
22/08/2018 3.75p 3.75p 3.75p 3.75p 0
21/08/2018 3.75p 3.75p 3.60p 3.75p 10333
20/08/2018 3.75p 3.85p 3.60p 3.75p 113753
17/08/2018 3.75p 3.75p 3.75p 3.75p 0
16/08/2018 3.75p 3.75p 3.60p 3.75p 585
15/08/2018 3.75p 3.75p 3.60p 3.75p 29295
14/08/2018 3.75p 3.75p 3.60p 3.75p 20294
13/08/2018 3.75p 3.86p 3.60p 3.75p 279414
10/08/2018 3.75p 3.75p 3.60p 3.75p 277300
09/08/2018 3.75p 3.86p 3.60p 3.75p 3834
08/08/2018 3.75p 3.85p 3.60p 3.75p 21545
07/08/2018 3.60p 3.90p 3.50p 3.75p 289828
06/08/2018 3.75p 3.90p 3.68p 3.75p 12000
03/08/2018 3.75p 3.75p 3.65p 3.75p 26487
02/08/2018 3.70p 3.90p 3.65p 3.75p 36794
01/08/2018 3.60p 3.90p 3.40p 3.70p 121585
31/07/2018 3.60p 3.90p 3.60p 3.60p 26487
30/07/2018 3.60p 3.60p 3.40p 3.60p 12000
27/07/2018 3.40p 3.60p 3.40p 3.60p 69020
26/07/2018 3.40p 3.40p 3.30p 3.40p 114015
25/07/2018 3.40p 3.40p 3.40p 3.40p 0
24/07/2018 3.40p 3.48p 3.40p 3.40p 2776
23/07/2018 3.40p 3.40p 3.30p 3.40p 3636
20/07/2018 3.40p 3.40p 3.38p 3.40p 3000
19/07/2018 3.40p 3.40p 3.37p 3.40p 5000
18/07/2018 3.40p 3.50p 3.40p 3.40p 35636
17/07/2018 3.40p 3.40p 3.34p 3.40p 13500
16/07/2018 3.40p 3.40p 3.34p 3.40p 66919
13/07/2018 3.40p 3.40p 3.34p 3.40p 94191
12/07/2018 3.40p 3.40p 3.34p 3.40p 3442
11/07/2018 3.40p 3.40p 3.31p 3.40p 1367
10/07/2018 3.40p 3.40p 3.30p 3.30p 366563
09/07/2018 3.40p 3.40p 3.30p 3.40p 43518
06/07/2018 3.40p 3.40p 3.30p 3.40p 350000
05/07/2018 3.40p 3.40p 3.30p 3.40p 367858
04/07/2018 3.40p 3.40p 3.40p 3.40p 0
03/07/2018 3.40p 3.46p 3.30p 3.40p 19095
02/07/2018 3.40p 3.50p 3.30p 3.40p 255039
29/06/2018 3.40p 3.40p 3.30p 3.40p 43749
28/06/2018 3.70p 3.70p 3.20p 3.40p 98279
27/06/2018 3.70p 3.70p 3.50p 3.70p 172039
26/06/2018 3.15p 3.70p 3.10p 3.70p 142943
25/06/2018 3.25p 3.30p 3.15p 3.15p 80397
22/06/2018 3.05p 3.05p 3.05p 3.05p 0
21/06/2018 3.05p 3.05p 3.05p 3.05p 1271
20/06/2018 3.05p 3.05p 3.05p 3.05p 0
19/06/2018 3.05p 3.26p 2.80p 3.05p 31259
18/06/2018 3.05p 3.05p 2.88p 3.05p 3704
15/06/2018 3.05p 3.05p 2.88p 3.05p 2616
14/06/2018 3.05p 3.05p 2.88p 3.05p 2000
13/06/2018 3.05p 3.29p 3.05p 3.05p 62039
12/06/2018 3.25p 3.25p 2.88p 3.05p 153992
11/06/2018 3.25p 3.25p 3.13p 3.25p 14354
08/06/2018 3.25p 3.25p 3.13p 3.25p 1251
07/06/2018 3.25p 3.43p 3.13p 3.25p 32668
06/06/2018 2.80p 3.44p 2.76p 3.25p 339803
05/06/2018 2.80p 2.87p 2.76p 2.80p 100875
04/06/2018 2.80p 2.89p 2.75p 2.80p 44600
01/06/2018 2.80p 2.89p 2.75p 2.80p 66211
31/05/2018 2.80p 2.80p 2.75p 2.80p 2800
30/05/2018 2.80p 2.89p 2.76p 2.80p 22840
29/05/2018 2.80p 2.80p 2.75p 2.80p 33974
25/05/2018 2.80p 2.90p 2.80p 2.80p 35423
24/05/2018 2.80p 2.90p 2.80p 2.80p 200
23/05/2018 2.80p 2.80p 2.75p 2.80p 41525
22/05/2018 2.80p 2.80p 2.75p 2.80p 13054
21/05/2018 2.80p 2.90p 2.75p 2.80p 10000
18/05/2018 2.80p 2.80p 2.75p 2.80p 750
17/05/2018 2.80p 2.90p 2.70p 2.80p 29281
16/05/2018 2.80p 2.80p 2.75p 2.80p 14480
15/05/2018 2.85p 2.97p 2.77p 2.80p 133708
14/05/2018 2.75p 2.90p 2.75p 2.85p 52607
11/05/2018 2.75p 2.90p 2.61p 2.75p 38335
10/05/2018 2.75p 2.80p 2.50p 2.75p 193581
09/05/2018 2.75p 2.75p 2.61p 2.75p 14507
08/05/2018 2.75p 2.75p 2.52p 2.75p 155806
04/05/2018 2.75p 2.90p 2.61p 2.75p 16456
03/05/2018 2.75p 2.75p 2.52p 2.75p 9389
02/05/2018 3.05p 3.05p 2.70p 2.75p 100060
01/05/2018 3.25p 3.39p 2.93p 3.05p 225294
30/04/2018 3.25p 3.39p 3.20p 3.25p 5746
27/04/2018 3.30p 3.30p 3.19p 3.25p 19283
26/04/2018 3.30p 3.40p 3.30p 3.30p 31102
25/04/2018 3.30p 3.40p 3.10p 3.30p 45932
24/04/2018 3.35p 3.35p 3.20p 3.30p 23094
23/04/2018 3.35p 3.35p 3.20p 3.35p 4418
20/04/2018 3.25p 3.50p 3.11p 3.35p 94640
19/04/2018 3.25p 3.50p 3.25p 3.25p 28242
18/04/2018 3.25p 3.50p 3.25p 3.25p 18014
17/04/2018 2.90p 3.50p 2.90p 3.25p 482075
16/04/2018 2.75p 3.10p 2.75p 2.90p 46961
13/04/2018 2.75p 2.98p 2.75p 2.75p 109893
12/04/2018 3.50p 3.50p 2.75p 2.75p 256704
11/04/2018 3.80p 3.80p 3.23p 3.50p 351976
10/04/2018 3.90p 4.20p 3.66p 3.80p 561441
09/04/2018 3.35p 4.18p 3.11p 3.90p 1335433
06/04/2018 1.30p 5.97p 1.30p 3.35p 12490925
05/04/2018 1.20p 1.20p 1.12p 1.15p 109779
04/04/2018 1.20p 1.20p 1.13p 1.20p 12033
03/04/2018 1.20p 1.30p 1.13p 1.20p 114057
29/03/2018 1.20p 1.25p 1.20p 1.20p 43600
28/03/2018 1.20p 1.25p 1.13p 1.20p 28276
27/03/2018 1.20p 1.20p 1.12p 1.20p 64158
26/03/2018 1.20p 1.25p 1.11p 1.20p 53675
23/03/2018 1.20p 1.25p 1.11p 1.20p 64160
22/03/2018 1.20p 1.25p 1.10p 1.20p 309946
21/03/2018 1.20p 1.20p 1.11p 1.20p 455600
20/03/2018 1.40p 1.40p 1.05p 1.15p 493819
19/03/2018 1.40p 1.40p 1.31p 1.40p 695786
16/03/2018 1.53p 1.53p 1.31p 1.40p 309952
15/03/2018 1.53p 1.53p 1.45p 1.53p 10000
14/03/2018 1.53p 1.53p 1.45p 1.53p 10539
13/03/2018 1.55p 1.55p 1.45p 1.53p 103877
12/03/2018 1.55p 1.55p 1.50p 1.55p 5961
09/03/2018 1.55p 1.55p 1.50p 1.55p 10343
08/03/2018 1.55p 1.55p 1.50p 1.55p 4800

*Close Price adjusted for both dividends and splits