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
10/08/2022 9.75p 9.75p 9.51p 9.75p 500
09/08/2022 10.00p 10.00p 9.50p 9.75p 70000
08/08/2022 10.00p 10.50p 9.50p 10.00p 642
05/08/2022 10.00p 10.00p 9.55p 10.00p 42506
04/08/2022 10.00p 10.00p 9.55p 10.00p 7160
03/08/2022 10.00p 10.00p 9.55p 10.00p 50476
02/08/2022 10.50p 11.00p 9.51p 10.00p 232540
01/08/2022 10.75p 10.75p 10.00p 10.75p 12250
29/07/2022 10.75p 11.38p 10.75p 10.75p 27039
28/07/2022 10.75p 10.75p 10.75p 10.75p 0
27/07/2022 10.75p 10.83p 10.75p 10.75p 2000
26/07/2022 10.75p 11.40p 10.75p 10.75p 10000
25/07/2022 10.25p 11.00p 10.25p 10.75p 95000
22/07/2022 10.25p 10.25p 10.02p 10.25p 5233
21/07/2022 10.00p 10.40p 9.73p 10.25p 105108
20/07/2022 10.40p 10.40p 9.61p 10.00p 215107
19/07/2022 10.40p 10.40p 10.32p 10.40p 75000
18/07/2022 10.40p 10.60p 10.10p 10.40p 57035
15/07/2022 11.35p 11.35p 10.25p 10.60p 186481
14/07/2022 11.35p 11.35p 11.35p 11.35p 0
13/07/2022 11.35p 11.35p 11.35p 11.35p 0
12/07/2022 11.35p 11.35p 11.35p 11.35p 0
11/07/2022 11.35p 11.35p 11.35p 11.35p 0
08/07/2022 11.35p 11.35p 11.35p 11.35p 0
07/07/2022 11.35p 11.35p 11.00p 11.35p 1890
06/07/2022 11.35p 11.48p 10.70p 11.35p 23000
05/07/2022 11.35p 11.35p 10.70p 11.35p 21967
04/07/2022 11.35p 12.00p 10.70p 11.35p 64393
01/07/2022 11.35p 11.35p 11.35p 11.35p 0
30/06/2022 11.50p 11.50p 11.02p 11.35p 15000
29/06/2022 11.50p 11.50p 11.02p 11.50p 12568
28/06/2022 11.50p 11.75p 11.25p 11.50p 61784
27/06/2022 11.50p 11.50p 11.50p 11.50p 0
24/06/2022 11.50p 11.50p 11.02p 11.50p 40271
23/06/2022 11.50p 11.85p 11.50p 11.50p 16827
22/06/2022 11.50p 11.50p 11.50p 11.50p 0
21/06/2022 11.50p 11.50p 11.13p 11.50p 20797
20/06/2022 11.75p 11.75p 11.03p 11.50p 27020
17/06/2022 11.75p 11.75p 11.52p 11.75p 100
16/06/2022 11.75p 11.75p 11.75p 11.75p 0
15/06/2022 11.75p 11.90p 11.75p 11.75p 2084
14/06/2022 11.85p 11.85p 11.51p 11.75p 17594
13/06/2022 12.15p 12.15p 11.75p 11.85p 197089
10/06/2022 12.15p 12.15p 12.05p 12.15p 6640
09/06/2022 12.15p 12.15p 12.01p 12.15p 2000
08/06/2022 12.25p 12.25p 12.00p 12.15p 61493
07/06/2022 12.25p 12.25p 12.10p 12.25p 55687
06/06/2022 12.25p 12.50p 12.03p 12.25p 38417
01/06/2022 12.50p 12.50p 12.03p 12.25p 23183
31/05/2022 12.50p 12.50p 12.50p 12.50p 0
27/05/2022 12.65p 12.65p 12.65p 12.65p 0
26/05/2022 12.65p 12.65p 12.30p 12.65p 1500
25/05/2022 12.65p 12.75p 12.31p 12.65p 17772
24/05/2022 12.65p 12.65p 12.65p 12.65p 0
23/05/2022 12.50p 12.65p 12.31p 12.65p 68659
20/05/2022 12.65p 12.90p 12.40p 12.65p 15428
19/05/2022 12.50p 12.79p 12.40p 12.65p 24908
18/05/2022 12.50p 12.50p 12.00p 12.50p 1410
17/05/2022 12.50p 12.90p 12.20p 12.50p 70000
16/05/2022 12.50p 12.85p 12.50p 12.50p 50000
13/05/2022 12.50p 12.50p 12.00p 12.50p 5779
12/05/2022 12.50p 12.90p 12.22p 12.50p 128728
11/05/2022 12.75p 12.75p 12.22p 12.50p 61671
10/05/2022 13.50p 13.50p 12.27p 12.75p 34162
09/05/2022 13.75p 13.75p 13.05p 13.50p 97773
06/05/2022 13.75p 14.30p 13.33p 13.75p 90607
05/05/2022 14.00p 15.00p 13.33p 13.75p 351323
04/05/2022 13.00p 13.50p 13.00p 13.25p 11074
03/05/2022 13.00p 13.50p 12.82p 13.00p 108554
29/04/2022 13.00p 13.48p 12.80p 13.00p 158437
28/04/2022 13.00p 13.48p 12.75p 13.00p 102782
27/04/2022 13.00p 13.00p 12.75p 13.00p 28500
26/04/2022 13.00p 13.00p 12.75p 13.00p 2000
25/04/2022 13.25p 13.25p 12.75p 13.00p 79706
22/04/2022 13.00p 13.50p 13.00p 13.25p 333714
21/04/2022 13.00p 13.48p 12.60p 13.00p 42882
20/04/2022 13.00p 13.48p 12.80p 13.00p 9833
19/04/2022 13.00p 13.00p 12.80p 13.00p 62573
14/04/2022 12.75p 13.50p 12.75p 13.00p 108188
13/04/2022 12.75p 12.75p 12.63p 12.75p 1090
12/04/2022 13.00p 13.00p 12.63p 12.75p 11800
11/04/2022 12.75p 12.88p 12.63p 12.75p 58486
08/04/2022 12.75p 12.75p 12.63p 12.75p 5964
07/04/2022 12.50p 13.04p 12.50p 12.75p 170323
06/04/2022 12.50p 12.89p 12.20p 12.50p 150000
05/04/2022 12.00p 12.90p 11.70p 12.50p 103521
04/04/2022 12.25p 12.50p 12.00p 12.00p 44646
01/04/2022 12.00p 12.50p 12.00p 12.25p 171766
31/03/2022 12.00p 12.01p 11.60p 12.00p 84722
30/03/2022 12.00p 12.10p 12.00p 12.00p 48196
29/03/2022 12.00p 12.00p 12.00p 12.00p 0
28/03/2022 11.75p 12.40p 11.75p 12.00p 128734
25/03/2022 11.75p 12.00p 11.51p 11.75p 169450
24/03/2022 11.50p 12.00p 11.50p 11.75p 96625
23/03/2022 10.75p 11.52p 10.75p 11.50p 117407
22/03/2022 10.75p 11.30p 10.75p 10.75p 22053
21/03/2022 10.75p 11.34p 10.25p 10.75p 64936
18/03/2022 10.75p 11.44p 10.15p 10.75p 101707
17/03/2022 10.75p 11.20p 10.75p 10.75p 50000
16/03/2022 10.50p 11.50p 10.10p 10.75p 151188
15/03/2022 10.50p 10.90p 10.10p 10.50p 37900
14/03/2022 10.50p 10.77p 10.50p 10.50p 13750
11/03/2022 10.50p 10.80p 10.00p 10.50p 241259
10/03/2022 10.75p 10.75p 10.00p 10.75p 29002
09/03/2022 10.75p 11.23p 10.18p 10.75p 119008
08/03/2022 10.50p 10.88p 10.06p 10.75p 92377
07/03/2022 11.00p 11.10p 10.16p 10.50p 149093
04/03/2022 11.50p 11.50p 10.52p 11.00p 176824
03/03/2022 11.50p 11.75p 11.50p 11.50p 42519
02/03/2022 11.50p 12.00p 11.30p 11.50p 129998
01/03/2022 11.50p 11.50p 11.31p 11.50p 39
28/02/2022 11.50p 11.79p 11.30p 11.50p 62831
25/02/2022 11.50p 11.87p 11.30p 11.50p 65277
24/02/2022 11.25p 11.80p 10.90p 11.50p 356000
23/02/2022 11.50p 11.50p 10.80p 11.25p 15649
22/02/2022 11.00p 11.50p 11.00p 11.50p 284422
21/02/2022 11.00p 11.00p 11.00p 11.00p 0
18/02/2022 11.00p 11.00p 11.00p 11.00p 0
17/02/2022 11.00p 11.22p 10.67p 11.00p 215000
16/02/2022 11.00p 11.20p 10.65p 11.00p 153674
15/02/2022 10.75p 11.20p 10.65p 11.00p 94154
14/02/2022 11.25p 11.50p 10.63p 10.75p 215248
11/02/2022 11.25p 11.40p 11.01p 11.40p 86064
10/02/2022 11.25p 11.38p 11.08p 11.25p 54501
09/02/2022 11.25p 11.25p 11.00p 11.25p 69000
08/02/2022 11.50p 11.50p 10.60p 11.25p 203722
07/02/2022 11.50p 11.50p 11.03p 11.50p 49486
04/02/2022 11.50p 11.50p 11.02p 11.50p 70484
03/02/2022 11.50p 11.50p 11.45p 11.50p 14513
02/02/2022 11.50p 12.00p 11.00p 11.50p 86653
01/02/2022 11.50p 11.50p 11.01p 11.50p 8000
31/01/2022 11.50p 11.67p 10.85p 11.50p 629732
28/01/2022 11.25p 12.00p 11.06p 11.50p 327325
27/01/2022 11.25p 11.44p 11.05p 11.25p 180126
26/01/2022 12.25p 12.25p 11.25p 11.25p 179000
25/01/2022 12.50p 13.00p 11.55p 12.25p 1130290
24/01/2022 11.75p 12.00p 11.66p 11.75p 78735
21/01/2022 11.75p 12.00p 11.61p 11.75p 82961
20/01/2022 12.25p 12.25p 11.60p 11.75p 67873
19/01/2022 12.25p 12.25p 12.23p 12.25p 50000
18/01/2022 12.25p 12.25p 12.00p 12.25p 8192
17/01/2022 12.25p 12.25p 12.23p 12.25p 50000
14/01/2022 12.25p 12.47p 12.15p 12.25p 355487
13/01/2022 12.25p 12.47p 12.25p 12.25p 40801
12/01/2022 12.25p 12.48p 12.10p 12.25p 89693
10/01/2022 12.50p 12.89p 12.02p 12.25p 261097
07/01/2022 12.00p 12.50p 12.00p 12.50p 180880
06/01/2022 11.75p 12.45p 11.75p 12.00p 264295
05/01/2022 11.75p 12.00p 11.65p 11.75p 361580
04/01/2022 11.75p 12.00p 11.00p 11.75p 125659
31/12/2021 10.85p 12.00p 10.85p 11.75p 205132
30/12/2021 10.85p 11.15p 10.63p 10.85p 73000
29/12/2021 10.65p 11.00p 10.57p 10.85p 150113
24/12/2021 10.65p 10.65p 10.51p 10.65p 5000
23/12/2021 10.65p 10.65p 10.57p 10.65p 1801
22/12/2021 10.65p 10.65p 10.57p 10.65p 3525
21/12/2021 10.65p 10.65p 10.65p 10.65p 0
20/12/2021 10.65p 10.65p 10.65p 10.65p 0
17/12/2021 10.65p 10.80p 10.57p 10.65p 15166
16/12/2021 10.65p 10.80p 10.65p 10.65p 25000
15/12/2021 10.65p 10.65p 10.63p 10.65p 1393
14/12/2021 10.75p 10.80p 10.50p 10.65p 51100
13/12/2021 10.75p 11.00p 10.75p 10.75p 20000
10/12/2021 10.75p 10.99p 10.50p 10.75p 103184
09/12/2021 11.10p 11.20p 10.50p 10.75p 62329
08/12/2021 11.10p 11.10p 11.00p 11.10p 60427
07/12/2021 11.10p 11.10p 11.01p 11.10p 2432
06/12/2021 11.10p 11.10p 11.10p 11.10p 0
03/12/2021 11.10p 11.10p 11.00p 11.10p 3000
02/12/2021 11.10p 11.20p 11.00p 11.10p 8632
01/12/2021 11.10p 11.19p 11.00p 11.10p 10089
30/11/2021 11.25p 11.25p 11.01p 11.10p 7561
29/11/2021 11.25p 11.30p 11.01p 11.25p 53448
26/11/2021 12.25p 12.50p 11.25p 11.25p 225072
25/11/2021 12.25p 12.25p 12.03p 12.25p 1895
24/11/2021 12.25p 12.25p 12.25p 12.25p 0
23/11/2021 12.25p 12.25p 12.03p 12.25p 11000
22/11/2021 12.25p 12.25p 12.03p 12.25p 57997
19/11/2021 12.25p 12.25p 12.03p 12.25p 52400
18/11/2021 12.25p 12.25p 12.25p 12.25p 0
17/11/2021 12.25p 12.37p 12.03p 12.25p 183123
16/11/2021 12.25p 12.38p 12.25p 12.25p 64574
15/11/2021 12.25p 12.39p 12.03p 12.25p 15909
12/11/2021 11.75p 12.45p 11.58p 12.25p 49250
11/11/2021 11.50p 11.98p 11.20p 11.75p 92083
10/11/2021 11.50p 11.90p 11.50p 11.50p 84033
09/11/2021 11.50p 11.85p 11.50p 11.50p 16879
08/11/2021 11.50p 11.85p 11.20p 11.20p 21295
05/11/2021 11.50p 11.85p 11.15p 11.50p 44205
04/11/2021 11.50p 11.84p 11.11p 11.50p 44151
03/11/2021 11.50p 11.50p 11.11p 11.50p 20000
02/11/2021 11.50p 11.85p 11.21p 11.50p 26266
01/11/2021 11.50p 11.90p 11.10p 11.50p 56176
29/10/2021 11.50p 11.90p 11.01p 11.50p 215350
28/10/2021 11.50p 11.95p 11.00p 11.50p 264417
27/10/2021 11.50p 11.89p 11.02p 11.50p 102826
26/10/2021 11.25p 11.50p 11.00p 11.50p 68235
25/10/2021 11.50p 11.50p 11.00p 11.25p 4350
22/10/2021 11.50p 11.50p 11.00p 11.50p 2500
21/10/2021 11.50p 11.50p 11.00p 11.50p 32651

*Close Price adjusted for both dividends and splits