Pebble Beach Systems Group (PEB) Share Price

Technology Sector


Date Open High Low Close* Volume
04/06/2019 6.18p 6.18p 6.00p 6.18p 4631
03/06/2019 6.18p 6.20p 6.00p 6.18p 22100
31/05/2019 6.18p 6.18p 6.00p 6.18p 26000
30/05/2019 6.18p 6.18p 6.00p 6.18p 50500
29/05/2019 6.18p 6.18p 6.00p 6.18p 16464
28/05/2019 6.18p 6.18p 6.00p 6.18p 12754
24/05/2019 6.18p 6.18p 6.18p 6.18p 0
23/05/2019 6.18p 6.18p 6.00p 6.18p 58340
22/05/2019 6.18p 6.18p 6.00p 6.18p 117718
21/05/2019 6.18p 6.18p 6.18p 6.18p 0
20/05/2019 6.18p 6.18p 6.00p 6.18p 100000
17/05/2019 6.18p 6.18p 6.00p 6.18p 8011
16/05/2019 6.18p 6.18p 6.18p 6.18p 0
15/05/2019 6.18p 6.18p 6.00p 6.18p 155000
14/05/2019 6.18p 6.18p 6.00p 6.18p 100211
13/05/2019 6.18p 6.18p 5.98p 6.18p 203000
10/05/2019 6.18p 6.18p 6.18p 6.18p 0
09/05/2019 6.18p 6.18p 6.00p 6.18p 5000
08/05/2019 6.25p 6.25p 6.00p 6.18p 108145
07/05/2019 6.25p 6.25p 6.00p 6.25p 11250
03/05/2019 6.25p 6.25p 6.00p 6.25p 4500
02/05/2019 6.25p 6.40p 6.25p 6.25p 11718
01/05/2019 6.25p 6.25p 6.00p 6.25p 27136
30/04/2019 6.25p 6.25p 6.25p 6.25p 5184
29/04/2019 6.25p 6.25p 6.00p 6.25p 25082
26/04/2019 6.25p 6.25p 6.00p 6.25p 6000
25/04/2019 6.25p 6.25p 6.00p 6.25p 2073
24/04/2019 6.25p 6.25p 6.00p 6.25p 412752
23/04/2019 6.25p 6.25p 6.00p 6.25p 7946
18/04/2019 6.25p 6.25p 6.00p 6.25p 19362
17/04/2019 6.25p 6.25p 6.00p 6.25p 25730
16/04/2019 6.25p 6.25p 6.00p 6.25p 513134
15/04/2019 6.25p 6.25p 6.00p 6.25p 3000
12/04/2019 6.25p 6.25p 6.00p 6.25p 30388
11/04/2019 6.25p 6.25p 6.00p 6.25p 18381
10/04/2019 6.25p 6.25p 6.00p 6.25p 6250
09/04/2019 6.25p 6.25p 6.00p 6.25p 161500
08/04/2019 6.25p 6.25p 6.00p 6.25p 19288
05/04/2019 6.25p 6.35p 6.00p 6.25p 7359
04/04/2019 6.25p 6.25p 6.05p 6.25p 27585
03/04/2019 6.30p 6.30p 6.00p 6.25p 41389
02/04/2019 6.25p 6.50p 6.14p 6.30p 85681
01/04/2019 6.25p 6.25p 6.00p 6.25p 35000
29/03/2019 6.25p 6.40p 6.00p 6.25p 92461
28/03/2019 5.75p 6.35p 5.75p 6.25p 122773
27/03/2019 5.75p 5.75p 5.50p 5.75p 6443
26/03/2019 5.75p 5.75p 5.50p 5.75p 19081
25/03/2019 5.75p 5.75p 5.50p 5.75p 27918
22/03/2019 5.75p 5.75p 5.50p 5.75p 15000
21/03/2019 5.75p 5.95p 5.50p 5.75p 8783
20/03/2019 5.65p 5.65p 5.50p 5.65p 2661
19/03/2019 5.65p 5.70p 5.50p 5.65p 83599
18/03/2019 5.65p 5.65p 5.50p 5.65p 44095
15/03/2019 5.75p 5.80p 5.55p 5.65p 44210
14/03/2019 5.75p 5.75p 5.75p 5.75p 0
13/03/2019 5.75p 6.00p 5.75p 5.75p 15000
12/03/2019 5.75p 5.75p 5.50p 5.75p 122225
11/03/2019 5.75p 5.75p 5.50p 5.75p 29215
08/03/2019 5.75p 5.75p 5.50p 5.75p 101316
07/03/2019 5.75p 5.75p 5.75p 5.75p 0
06/03/2019 5.75p 5.75p 5.75p 5.75p 0
05/03/2019 5.75p 5.75p 5.65p 5.75p 14679
04/03/2019 5.75p 6.00p 5.58p 5.75p 42858
01/03/2019 5.75p 6.00p 5.68p 5.75p 21374
28/02/2019 5.75p 5.95p 5.75p 5.75p 16706
27/02/2019 5.75p 5.75p 5.50p 5.75p 15633
26/02/2019 5.75p 5.75p 5.50p 5.75p 8791
25/02/2019 5.75p 5.75p 5.50p 5.75p 960
22/02/2019 5.75p 5.75p 5.50p 5.75p 4197
21/02/2019 5.75p 5.75p 5.50p 5.75p 20000
20/02/2019 5.75p 5.75p 5.50p 5.75p 20000
19/02/2019 5.75p 5.75p 5.50p 5.75p 30000
18/02/2019 5.75p 5.75p 5.50p 5.75p 7007
15/02/2019 5.75p 5.75p 5.50p 5.75p 24000
14/02/2019 5.75p 5.75p 5.50p 5.75p 8865
13/02/2019 5.75p 5.75p 5.50p 5.75p 12202
12/02/2019 5.75p 5.75p 5.50p 5.75p 35000
11/02/2019 5.75p 5.75p 5.50p 5.75p 63832
08/02/2019 5.75p 6.00p 5.60p 5.75p 53029
07/02/2019 5.75p 6.00p 5.55p 5.75p 103690
06/02/2019 5.75p 5.93p 5.50p 5.75p 224645
05/02/2019 5.15p 5.95p 5.13p 5.75p 372593
04/02/2019 5.15p 5.30p 4.87p 5.15p 21216
01/02/2019 5.15p 5.15p 4.85p 5.15p 10730
31/01/2019 5.15p 5.15p 5.15p 5.15p 0
30/01/2019 5.15p 5.15p 4.87p 5.15p 9173
29/01/2019 5.15p 5.15p 4.87p 5.15p 1289
28/01/2019 5.15p 5.15p 4.87p 5.15p 25484
25/01/2019 5.15p 5.15p 4.87p 5.15p 108257
24/01/2019 5.15p 5.15p 4.87p 5.15p 4341
23/01/2019 5.15p 5.15p 5.15p 5.15p 0
22/01/2019 5.15p 5.15p 4.84p 5.15p 10750
21/01/2019 5.15p 5.15p 4.87p 5.15p 23875
18/01/2019 5.15p 5.30p 4.87p 5.15p 9381
17/01/2019 5.15p 5.15p 4.87p 5.15p 165624
16/01/2019 5.15p 5.30p 4.87p 5.15p 28400
15/01/2019 5.15p 5.15p 4.87p 5.15p 4436
14/01/2019 5.15p 5.15p 4.84p 5.15p 26658
11/01/2019 5.15p 5.15p 5.15p 5.15p 0
10/01/2019 5.15p 5.15p 4.84p 5.15p 44827
09/01/2019 5.15p 5.15p 4.87p 5.15p 183822
08/01/2019 5.15p 5.15p 4.87p 5.15p 50000
07/01/2019 5.15p 5.40p 4.87p 5.15p 15671
04/01/2019 5.15p 5.15p 5.15p 5.15p 0
03/01/2019 5.15p 5.15p 4.80p 5.15p 6500
02/01/2019 5.15p 5.43p 5.00p 5.15p 15639
31/12/2018 5.15p 5.15p 5.00p 5.15p 1500
28/12/2018 5.15p 5.15p 4.87p 5.15p 30014
27/12/2018 5.15p 5.15p 4.87p 5.15p 17577
24/12/2018 5.15p 5.21p 5.15p 5.15p 0
21/12/2018 5.25p 5.25p 4.92p 5.21p 444000
20/12/2018 5.25p 5.25p 5.00p 5.25p 68021
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

*Close Price adjusted for both dividends and splits