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
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
07/03/2018 1.55p 1.60p 1.50p 1.55p 322050
06/03/2018 1.55p 1.55p 1.51p 1.55p 83557
05/03/2018 1.55p 1.55p 1.51p 1.55p 8829
02/03/2018 1.55p 1.60p 1.55p 1.55p 25000
01/03/2018 1.55p 1.55p 1.51p 1.55p 24000
28/02/2018 1.63p 1.63p 1.50p 1.55p 401063
27/02/2018 1.70p 1.70p 1.50p 1.63p 372219
26/02/2018 1.70p 1.70p 1.50p 1.70p 8502
23/02/2018 1.70p 1.70p 1.50p 1.70p 7000
22/02/2018 1.70p 1.70p 1.70p 1.70p 0
21/02/2018 1.80p 1.85p 1.50p 1.70p 676386
20/02/2018 1.80p 1.80p 1.70p 1.80p 19693
19/02/2018 1.75p 1.80p 1.60p 1.80p 1250
16/02/2018 1.75p 1.75p 1.60p 1.75p 8000
15/02/2018 1.55p 1.75p 1.55p 1.75p 191654
14/02/2018 1.65p 1.65p 1.50p 1.55p 53811
13/02/2018 1.65p 1.65p 1.60p 1.65p 2574
12/02/2018 1.65p 1.68p 1.60p 1.65p 19970
09/02/2018 1.80p 1.80p 1.60p 1.65p 200000
08/02/2018 1.68p 1.85p 1.68p 1.80p 122675
07/02/2018 1.68p 1.68p 1.60p 1.68p 3660
06/02/2018 1.75p 1.75p 1.60p 1.68p 43141
05/02/2018 1.80p 1.90p 1.70p 1.80p 116563
02/02/2018 1.75p 1.90p 1.70p 1.80p 99345
01/02/2018 1.75p 1.75p 1.60p 1.75p 43749
31/01/2018 1.75p 1.75p 1.75p 1.75p 0
30/01/2018 1.75p 1.75p 1.60p 1.75p 2802
29/01/2018 1.75p 1.75p 1.60p 1.75p 10178
26/01/2018 1.75p 1.90p 1.60p 1.75p 23974
25/01/2018 1.75p 1.75p 1.75p 1.75p 0
24/01/2018 1.75p 1.75p 1.60p 1.75p 15883
23/01/2018 1.75p 1.75p 1.60p 1.75p 9809
22/01/2018 1.70p 1.80p 1.66p 1.75p 69119
19/01/2018 1.55p 1.80p 1.46p 1.70p 461759
18/01/2018 1.65p 1.65p 1.30p 1.55p 473377
17/01/2018 1.65p 1.65p 1.50p 1.65p 18150
16/01/2018 1.65p 1.65p 1.65p 1.65p 0
15/01/2018 1.65p 1.65p 1.50p 1.65p 5561
12/01/2018 1.65p 1.73p 1.50p 1.65p 111717
11/01/2018 1.65p 1.76p 1.65p 1.65p 150000
10/01/2018 1.65p 1.65p 1.50p 1.65p 32229
09/01/2018 1.65p 1.76p 1.50p 1.65p 125000
08/01/2018 1.70p 1.70p 1.50p 1.65p 57996
05/01/2018 1.70p 1.70p 1.50p 1.70p 74114
04/01/2018 1.70p 1.73p 1.60p 1.70p 16569
03/01/2018 1.68p 1.70p 1.48p 1.70p 275380
02/01/2018 1.68p 1.75p 1.50p 1.68p 73402
29/12/2017 1.68p 1.68p 1.68p 1.68p 0
28/12/2017 1.68p 1.68p 1.68p 1.68p 0
27/12/2017 1.68p 1.75p 1.50p 1.68p 293474
22/12/2017 1.68p 1.68p 1.53p 1.68p 17000
21/12/2017 1.68p 1.80p 1.50p 1.68p 35979
20/12/2017 1.68p 1.80p 1.68p 1.68p 10778
19/12/2017 1.68p 1.68p 1.50p 1.68p 29754
18/12/2017 1.83p 1.83p 1.53p 1.68p 321518
15/12/2017 1.83p 1.83p 1.78p 1.83p 3000
14/12/2017 1.83p 1.83p 1.83p 1.83p 0
13/12/2017 1.83p 1.83p 1.78p 1.83p 15000
12/12/2017 1.75p 1.85p 1.70p 1.83p 327445
11/12/2017 1.75p 1.75p 1.72p 1.75p 26545
08/12/2017 1.75p 1.78p 1.72p 1.75p 80883
07/12/2017 1.75p 1.79p 1.71p 1.75p 369336
06/12/2017 1.75p 1.80p 1.70p 1.75p 324906
05/12/2017 1.73p 1.80p 1.70p 1.75p 292231
04/12/2017 1.40p 1.73p 1.40p 1.73p 1633291
01/12/2017 0.88p 1.48p 0.88p 1.40p 989163
30/11/2017 1.63p 1.72p 1.53p 1.63p 12698
29/11/2017 1.63p 1.72p 1.53p 1.63p 30363
28/11/2017 1.78p 1.78p 1.53p 1.63p 58959
27/11/2017 1.78p 1.78p 1.75p 1.78p 143711
24/11/2017 1.78p 1.78p 1.70p 1.78p 1500
23/11/2017 1.85p 1.90p 1.60p 1.78p 111052
22/11/2017 1.88p 1.88p 1.79p 1.85p 920
21/11/2017 1.95p 1.95p 1.75p 1.88p 63471
20/11/2017 2.00p 2.00p 1.90p 1.95p 28000
17/11/2017 2.05p 2.05p 1.96p 2.00p 33313
16/11/2017 2.05p 2.05p 2.01p 2.05p 9911
15/11/2017 2.18p 2.18p 1.93p 2.05p 82057
14/11/2017 2.08p 2.20p 2.08p 2.18p 133188
13/11/2017 2.13p 2.13p 1.88p 2.05p 296264
10/11/2017 2.13p 2.13p 2.05p 2.13p 25500
09/11/2017 2.28p 2.29p 2.05p 2.13p 128150
08/11/2017 2.38p 2.38p 2.25p 2.28p 72440
07/11/2017 2.38p 2.38p 2.38p 2.38p 0
06/11/2017 2.38p 2.45p 2.38p 2.38p 3184
03/11/2017 2.38p 2.38p 2.25p 2.38p 131949
02/11/2017 2.38p 2.50p 2.25p 2.38p 102348
01/11/2017 2.38p 2.38p 2.27p 2.38p 2667
31/10/2017 2.38p 2.38p 2.27p 2.38p 13196
30/10/2017 2.38p 2.45p 2.27p 2.38p 117411
27/10/2017 2.45p 2.45p 2.40p 2.45p 5127
26/10/2017 2.45p 2.45p 2.45p 2.45p 0
25/10/2017 2.45p 2.45p 2.45p 2.45p 0
24/10/2017 2.45p 2.45p 2.40p 2.45p 2151
23/10/2017 2.45p 2.50p 2.40p 2.45p 34225
20/10/2017 2.33p 2.50p 2.33p 2.45p 200000
19/10/2017 2.33p 2.33p 2.25p 2.33p 10869
18/10/2017 2.38p 2.43p 2.28p 2.33p 42146
17/10/2017 2.38p 2.38p 2.28p 2.38p 4800
16/10/2017 2.33p 2.45p 2.27p 2.38p 65006
13/10/2017 2.33p 2.33p 2.33p 2.33p 13789
12/10/2017 2.33p 2.33p 2.33p 2.33p 64343
11/10/2017 2.33p 2.33p 2.33p 2.33p 66380
10/10/2017 2.33p 2.33p 2.33p 2.33p 53084
09/10/2017 2.33p 2.33p 2.33p 2.33p 12900
06/10/2017 2.55p 2.55p 2.33p 2.33p 175901
05/10/2017 2.68p 2.68p 2.55p 2.55p 672526
04/10/2017 2.68p 2.68p 2.63p 2.68p 394219
03/10/2017 2.68p 2.68p 2.68p 2.68p 91028
02/10/2017 2.68p 2.68p 2.65p 2.68p 107594
29/09/2017 3.18p 3.28p 2.68p 2.68p 287665
28/09/2017 3.28p 3.28p 3.28p 3.28p 7067
27/09/2017 3.28p 3.28p 3.28p 3.28p 6281
26/09/2017 3.28p 3.28p 3.28p 3.28p 1507
25/09/2017 3.28p 3.28p 3.28p 3.28p 0
22/09/2017 3.28p 3.28p 3.28p 3.28p 7052
21/09/2017 3.28p 3.28p 3.28p 3.28p 106500
20/09/2017 3.28p 3.28p 3.28p 3.28p 29090
19/09/2017 3.28p 3.33p 3.28p 3.28p 0
18/09/2017 3.38p 3.38p 3.33p 3.33p 45355
15/09/2017 3.38p 3.38p 3.38p 3.38p 27619
14/09/2017 3.38p 3.38p 3.38p 3.38p 1000
13/09/2017 3.38p 3.38p 3.38p 3.38p 0
12/09/2017 3.53p 3.58p 3.38p 3.38p 117374
11/09/2017 3.58p 3.58p 3.58p 3.58p 10000
08/09/2017 3.58p 3.58p 3.58p 3.58p 86795
07/09/2017 3.58p 3.58p 3.58p 3.58p 70728
06/09/2017 3.63p 3.63p 3.58p 3.58p 102856
05/09/2017 3.63p 3.63p 3.63p 3.63p 98612
04/09/2017 3.63p 3.63p 3.63p 3.63p 42907
01/09/2017 3.63p 3.63p 3.63p 3.63p 14717
31/08/2017 3.70p 3.70p 3.63p 3.63p 70667
30/08/2017 3.88p 3.88p 3.70p 3.70p 134485
29/08/2017 3.88p 3.88p 3.88p 3.88p 26666
25/08/2017 3.88p 3.88p 3.88p 3.88p 16849
24/08/2017 3.88p 3.88p 3.88p 3.88p 52968
23/08/2017 4.00p 4.00p 3.88p 3.88p 22130
22/08/2017 4.00p 4.00p 4.00p 4.00p 0
21/08/2017 4.00p 4.00p 4.00p 4.00p 20912
18/08/2017 4.13p 4.13p 4.00p 4.00p 78044
17/08/2017 4.13p 4.13p 4.13p 4.13p 13053
16/08/2017 4.13p 4.13p 4.13p 4.13p 5000
15/08/2017 4.13p 4.13p 4.13p 4.13p 45374
14/08/2017 4.13p 4.13p 4.13p 4.13p 62374
11/08/2017 3.83p 4.13p 3.83p 4.13p 410655
10/08/2017 4.35p 4.35p 3.83p 3.83p 409622
09/08/2017 3.38p 4.43p 3.38p 4.35p 858947
08/08/2017 2.95p 3.38p 2.95p 3.38p 203824
07/08/2017 2.88p 2.95p 2.88p 2.95p 236329
04/08/2017 2.83p 2.88p 2.83p 2.88p 69013
03/08/2017 2.83p 2.83p 2.70p 2.83p 86719
02/08/2017 2.65p 2.70p 2.65p 2.70p 213539
01/08/2017 2.65p 2.65p 2.65p 2.65p 12807
31/07/2017 2.60p 2.65p 2.60p 2.65p 61650
28/07/2017 2.38p 2.60p 2.15p 2.60p 336084
27/07/2017 2.10p 2.15p 2.10p 2.15p 50000
26/07/2017 2.13p 2.20p 2.10p 2.10p 39745
25/07/2017 2.18p 2.20p 2.10p 2.20p 120901
24/07/2017 2.18p 2.18p 2.18p 2.18p 27001
21/07/2017 2.38p 2.38p 2.18p 2.18p 184415
20/07/2017 2.33p 2.38p 2.33p 2.38p 382100
19/07/2017 2.55p 2.55p 2.33p 2.33p 2667176

*Close Price adjusted for both dividends and splits