Pebble Beach Systems Group (PEB) Share Price

Technology Sector


Date Open High Low Close* Volume
31/05/2023 7.25p 7.25p 7.03p 7.25p 12000
30/05/2023 7.25p 7.25p 7.03p 7.25p 40189
26/05/2023 7.25p 7.25p 7.13p 7.25p 0
25/05/2023 7.25p 7.50p 7.25p 7.25p 140
24/05/2023 7.25p 7.38p 7.03p 7.25p 111587
23/05/2023 7.25p 7.25p 7.13p 7.25p 0
22/05/2023 7.25p 7.50p 7.10p 7.25p 15493
19/05/2023 7.25p 7.50p 7.25p 7.25p 100054
18/05/2023 7.75p 7.75p 7.10p 7.25p 291793
17/05/2023 8.00p 8.50p 7.50p 7.75p 16011
16/05/2023 8.00p 8.00p 8.00p 8.00p 0
15/05/2023 8.00p 8.00p 7.50p 8.00p 97684
12/05/2023 8.00p 8.30p 7.51p 8.00p 71259
11/05/2023 8.00p 8.00p 7.47p 8.00p 41131
10/05/2023 8.25p 8.25p 8.00p 8.00p 100621
09/05/2023 8.25p 8.25p 8.01p 8.25p 45899
05/05/2023 8.25p 8.25p 8.25p 8.25p 0
04/05/2023 8.25p 8.47p 8.25p 8.25p 118
03/05/2023 8.25p 8.40p 8.03p 8.25p 50225
02/05/2023 8.25p 8.50p 8.08p 8.25p 42075
28/04/2023 8.25p 8.40p 8.25p 8.25p 9035
27/04/2023 7.50p 8.50p 7.50p 8.25p 645810
26/04/2023 8.00p 8.00p 7.13p 7.50p 101585
25/04/2023 8.00p 8.00p 7.55p 8.00p 103200
24/04/2023 7.50p 8.44p 7.15p 8.00p 401512
21/04/2023 7.50p 7.75p 7.50p 7.50p 15000
20/04/2023 7.50p 7.60p 7.50p 7.50p 0
19/04/2023 7.50p 7.50p 7.50p 7.50p 50000
18/04/2023 7.75p 7.75p 7.15p 7.50p 14308
17/04/2023 7.75p 7.75p 7.58p 7.75p 6000
14/04/2023 7.38p 8.00p 7.38p 7.75p 71752
13/04/2023 7.25p 7.45p 7.25p 7.38p 23000
12/04/2023 7.25p 7.25p 7.20p 7.25p 10000
11/04/2023 7.25p 7.25p 7.20p 7.25p 7645
06/04/2023 7.25p 7.48p 7.25p 7.25p 20000
05/04/2023 7.25p 7.42p 7.00p 7.25p 425299
04/04/2023 7.25p 7.38p 7.08p 7.25p 2705
03/04/2023 7.25p 7.50p 7.00p 7.25p 27636
31/03/2023 7.25p 7.42p 7.08p 7.25p 15288
30/03/2023 7.25p 7.38p 7.08p 7.25p 7854
29/03/2023 7.25p 7.25p 7.08p 7.25p 10000
28/03/2023 7.25p 7.25p 7.08p 7.25p 20000
27/03/2023 7.25p 7.50p 7.08p 7.25p 2438
24/03/2023 7.50p 7.50p 7.00p 7.25p 74868
23/03/2023 7.50p 7.50p 7.16p 7.50p 9428
22/03/2023 7.50p 7.50p 7.16p 7.50p 3600
21/03/2023 7.50p 7.74p 7.16p 7.50p 3455
20/03/2023 7.50p 7.74p 7.50p 7.50p 9613
17/03/2023 7.50p 7.61p 7.25p 7.50p 101961
16/03/2023 7.50p 7.61p 7.10p 7.50p 51200
15/03/2023 7.50p 7.70p 7.05p 7.50p 27862
14/03/2023 7.50p 7.80p 7.50p 7.50p 0
13/03/2023 7.50p 7.81p 7.01p 7.50p 51135
10/03/2023 7.50p 7.50p 7.05p 7.50p 36800
09/03/2023 7.50p 7.81p 7.50p 7.50p 3777
08/03/2023 7.50p 7.50p 7.13p 7.50p 3596
07/03/2023 7.50p 7.50p 7.13p 7.50p 18696
06/03/2023 7.25p 7.50p 7.03p 7.50p 63411
03/03/2023 7.00p 7.45p 7.00p 7.25p 125000
02/03/2023 7.25p 7.50p 6.95p 7.20p 151055
01/03/2023 7.25p 7.25p 7.00p 7.25p 10376
28/02/2023 7.25p 7.25p 7.00p 7.25p 90147
27/02/2023 7.50p 7.50p 7.00p 7.25p 78984
24/02/2023 7.50p 8.00p 7.00p 8.00p 11125
23/02/2023 7.50p 8.00p 7.10p 7.50p 1792
22/02/2023 7.50p 7.50p 7.10p 7.50p 10
21/02/2023 7.65p 8.00p 7.30p 7.50p 28072
20/02/2023 7.75p 7.86p 7.50p 7.65p 30773
17/02/2023 7.75p 7.75p 7.50p 7.75p 7281
16/02/2023 7.75p 7.90p 7.50p 7.75p 111000
15/02/2023 7.75p 7.90p 7.55p 7.75p 24000
14/02/2023 7.75p 7.75p 7.50p 7.75p 36000
13/02/2023 7.75p 7.75p 7.50p 7.75p 6848
10/02/2023 7.75p 7.75p 7.63p 7.75p 0
09/02/2023 7.75p 8.00p 7.50p 7.75p 348625
08/02/2023 8.00p 8.00p 7.55p 7.75p 113856
07/02/2023 8.00p 8.00p 7.66p 8.00p 20604
06/02/2023 8.00p 8.00p 7.72p 8.00p 3767
03/02/2023 8.00p 8.00p 7.72p 8.00p 4000
02/02/2023 8.00p 8.50p 8.00p 8.00p 29250
01/02/2023 8.00p 8.00p 7.72p 8.00p 2289
31/01/2023 8.00p 8.00p 7.66p 8.00p 12000
30/01/2023 8.25p 8.25p 8.00p 8.00p 35000
27/01/2023 8.25p 8.42p 8.00p 8.25p 62478
26/01/2023 8.25p 8.25p 8.25p 8.25p 0
25/01/2023 8.50p 8.84p 8.25p 8.25p 5667
24/01/2023 8.00p 9.00p 8.00p 8.50p 5008578
23/01/2023 8.00p 8.50p 8.00p 8.00p 35458
20/01/2023 8.00p 8.44p 8.00p 8.00p 92000
19/01/2023 8.00p 8.00p 7.76p 8.00p 12000
18/01/2023 8.00p 8.40p 8.00p 8.00p 15000
17/01/2023 8.00p 8.00p 7.76p 8.00p 20000
16/01/2023 8.00p 8.40p 7.80p 8.00p 19202
13/01/2023 8.00p 8.40p 7.80p 8.00p 24316
12/01/2023 8.00p 8.00p 7.90p 8.00p 0
11/01/2023 8.00p 8.19p 7.80p 8.00p 43286
10/01/2023 8.00p 8.00p 7.76p 8.00p 30000
09/01/2023 8.00p 8.19p 7.76p 8.00p 28917
06/01/2023 7.50p 8.00p 7.50p 8.00p 261018
05/01/2023 7.50p 7.60p 7.50p 7.50p 0
04/01/2023 7.50p 8.00p 7.13p 7.50p 148186
03/01/2023 7.25p 7.50p 7.00p 7.25p 76843
30/12/2022 7.25p 7.50p 7.25p 7.25p 126000
29/12/2022 7.25p 7.25p 7.03p 7.25p 100589
28/12/2022 7.25p 7.25p 7.25p 7.25p 0
23/12/2022 7.25p 7.25p 7.25p 7.25p 0
22/12/2022 7.25p 7.25p 7.25p 7.25p 0
21/12/2022 7.25p 7.25p 7.05p 7.25p 4387
20/12/2022 7.25p 7.40p 7.03p 7.25p 95368
19/12/2022 7.25p 7.25p 7.03p 7.25p 137
16/12/2022 7.25p 7.25p 7.00p 7.25p 12
15/12/2022 7.25p 7.25p 7.03p 7.25p 23860
14/12/2022 7.25p 7.25p 7.05p 7.25p 600
13/12/2022 7.25p 7.25p 7.25p 7.25p 0
12/12/2022 7.25p 7.25p 7.05p 7.25p 622
09/12/2022 7.25p 7.25p 7.05p 7.25p 9928
08/12/2022 7.25p 7.25p 7.05p 7.25p 4193
07/12/2022 7.25p 7.25p 7.00p 7.25p 3893
06/12/2022 7.25p 7.25p 7.25p 7.25p 0
05/12/2022 7.25p 7.25p 7.25p 7.25p 0
02/12/2022 7.25p 7.50p 7.03p 7.25p 53413
01/12/2022 7.25p 7.25p 7.05p 7.25p 1000
30/11/2022 7.13p 7.25p 7.03p 7.25p 167350
29/11/2022 7.13p 7.13p 7.13p 7.13p 0
28/11/2022 7.13p 7.21p 7.13p 7.13p 27
25/11/2022 7.13p 7.13p 7.03p 7.13p 7506
24/11/2022 7.35p 7.35p 6.75p 7.13p 200000
23/11/2022 7.35p 7.35p 7.03p 7.35p 20099
22/11/2022 7.35p 7.35p 7.23p 7.35p 0
21/11/2022 7.35p 7.35p 7.17p 7.35p 5814
18/11/2022 7.35p 7.35p 7.17p 7.35p 42
17/11/2022 7.35p 7.35p 7.23p 7.35p 0
16/11/2022 7.35p 7.35p 7.23p 7.35p 0
15/11/2022 7.35p 7.35p 7.00p 7.35p 50
14/11/2022 7.35p 7.35p 7.23p 7.35p 0
11/11/2022 7.35p 7.69p 7.17p 7.35p 10539
10/11/2022 7.25p 7.70p 7.25p 7.35p 60050
09/11/2022 6.63p 7.35p 6.63p 7.25p 204750
08/11/2022 6.63p 6.63p 6.55p 6.63p 0
07/11/2022 6.75p 7.00p 6.50p 6.63p 159895
04/11/2022 7.25p 7.25p 6.50p 6.75p 254383
03/11/2022 7.50p 7.50p 7.00p 7.25p 115033
02/11/2022 7.25p 7.89p 7.25p 7.50p 54008
01/11/2022 7.25p 7.25p 7.17p 7.25p 0
31/10/2022 7.25p 7.35p 7.00p 7.25p 66947
28/10/2022 7.25p 7.25p 7.17p 7.25p 0
27/10/2022 7.25p 7.35p 7.00p 7.25p 46335
26/10/2022 7.25p 7.25p 7.06p 7.25p 1452
25/10/2022 7.25p 7.25p 7.17p 7.25p 0
24/10/2022 7.25p 7.35p 7.25p 7.25p 16000
21/10/2022 7.25p 7.25p 7.17p 7.25p 0
20/10/2022 7.25p 7.25p 7.17p 7.25p 0
19/10/2022 7.25p 7.37p 7.05p 7.25p 33194
18/10/2022 7.25p 7.25p 7.00p 7.25p 2200
17/10/2022 7.50p 7.50p 7.05p 7.25p 55771
14/10/2022 7.80p 8.00p 7.05p 7.50p 61383
13/10/2022 7.80p 7.80p 7.80p 7.80p 0
12/10/2022 7.90p 7.90p 7.50p 7.80p 6000
11/10/2022 7.90p 7.90p 7.90p 7.90p 0
10/10/2022 7.90p 7.90p 7.50p 7.90p 364
07/10/2022 7.90p 7.90p 7.50p 7.90p 55000
06/10/2022 7.90p 8.30p 7.50p 7.90p 39147
05/10/2022 7.90p 7.90p 7.52p 7.90p 700
04/10/2022 7.90p 7.90p 7.50p 7.90p 53000
03/10/2022 7.90p 8.30p 7.52p 7.90p 21392
30/09/2022 7.90p 7.90p 7.50p 7.90p 7120
29/09/2022 7.90p 7.90p 7.90p 7.90p 0
28/09/2022 7.90p 7.90p 7.50p 7.90p 1735
27/09/2022 7.90p 8.00p 7.50p 7.90p 18541
26/09/2022 8.15p 8.15p 7.90p 7.90p 0
23/09/2022 8.15p 8.15p 7.65p 8.15p 36519
22/09/2022 8.15p 8.15p 8.00p 8.15p 10036
21/09/2022 8.15p 8.30p 8.15p 8.15p 11733
20/09/2022 8.20p 8.30p 8.00p 8.15p 41435
16/09/2022 8.20p 8.20p 8.20p 8.20p 0
15/09/2022 8.20p 8.20p 8.20p 8.20p 0
14/09/2022 8.35p 8.35p 8.15p 8.20p 29786
13/09/2022 8.35p 8.35p 8.33p 8.35p 20000
12/09/2022 8.48p 8.48p 8.35p 8.35p 0
09/09/2022 8.48p 8.70p 8.30p 8.48p 7678
08/09/2022 8.48p 8.48p 8.20p 8.48p 2000
07/09/2022 8.48p 8.72p 8.32p 8.48p 24678
06/09/2022 8.48p 8.48p 8.20p 8.48p 3830
05/09/2022 8.48p 8.48p 8.32p 8.48p 20000
02/09/2022 8.48p 8.75p 8.30p 8.48p 68963
01/09/2022 8.48p 8.48p 8.48p 8.48p 0
31/08/2022 8.63p 8.63p 8.15p 8.48p 221820
30/08/2022 8.63p 8.75p 8.51p 8.63p 30086
26/08/2022 8.75p 8.75p 8.55p 8.63p 64574
25/08/2022 8.75p 8.99p 8.65p 8.75p 3466
24/08/2022 9.35p 9.35p 8.65p 8.75p 43654
23/08/2022 9.75p 9.75p 9.00p 9.35p 51235
22/08/2022 9.75p 9.88p 9.55p 9.75p 20591
19/08/2022 9.60p 9.80p 9.60p 9.75p 20000
18/08/2022 9.60p 9.60p 9.29p 9.60p 1519
17/08/2022 9.60p 9.80p 9.29p 9.60p 42997
16/08/2022 9.60p 9.60p 9.29p 9.60p 2660
15/08/2022 9.60p 9.72p 9.60p 9.60p 92000
12/08/2022 9.60p 9.60p 9.29p 9.60p 98
11/08/2022 9.75p 9.75p 9.25p 9.60p 33909

*Close Price adjusted for both dividends and splits