Pebble Beach Systems Group
(PEB)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
10/04/2025
|
6.00p
|
6.50p
|
5.50p
|
6.00p
|
30,003
|
|
09/04/2025
|
6.00p
|
6.00p
|
5.94p
|
6.00p
|
0
|
|
08/04/2025
|
6.25p
|
6.30p
|
5.75p
|
6.00p
|
113,168
|
|
07/04/2025
|
6.25p
|
6.25p
|
6.00p
|
6.25p
|
77,247
|
|
04/04/2025
|
6.25p
|
6.33p
|
6.00p
|
6.25p
|
32,000
|
|
03/04/2025
|
6.25p
|
6.50p
|
6.00p
|
6.25p
|
4,053
|
|
02/04/2025
|
6.25p
|
6.50p
|
6.11p
|
6.25p
|
27,692
|
|
01/04/2025
|
6.25p
|
6.25p
|
6.00p
|
6.25p
|
4,200
|
|
31/03/2025
|
6.35p
|
6.35p
|
6.20p
|
6.25p
|
13,911
|
|
28/03/2025
|
6.35p
|
6.40p
|
6.35p
|
6.35p
|
0
|
|
27/03/2025
|
6.35p
|
6.37p
|
6.22p
|
6.35p
|
179,002
|
|
26/03/2025
|
6.35p
|
6.39p
|
6.23p
|
6.35p
|
176,860
|
|
25/03/2025
|
6.35p
|
6.35p
|
6.20p
|
6.35p
|
1,024
|
|
24/03/2025
|
6.35p
|
6.40p
|
6.35p
|
6.35p
|
0
|
|
21/03/2025
|
6.35p
|
6.50p
|
6.20p
|
6.35p
|
40,456
|
|
20/03/2025
|
6.35p
|
6.39p
|
6.23p
|
6.35p
|
146,958
|
|
19/03/2025
|
6.35p
|
6.35p
|
6.20p
|
6.35p
|
75,000
|
|
18/03/2025
|
6.60p
|
6.60p
|
6.20p
|
6.35p
|
174,496
|
|
17/03/2025
|
6.70p
|
7.25p
|
6.35p
|
6.60p
|
67,993
|
|
14/03/2025
|
6.70p
|
7.00p
|
6.70p
|
6.70p
|
47,032
|
|
13/03/2025
|
6.70p
|
6.70p
|
6.70p
|
6.70p
|
0
|
|
12/03/2025
|
6.70p
|
6.70p
|
6.70p
|
6.70p
|
0
|
|
11/03/2025
|
6.70p
|
6.94p
|
6.20p
|
6.70p
|
46,106
|
|
10/03/2025
|
6.70p
|
6.98p
|
6.50p
|
6.70p
|
11,860
|
|
07/03/2025
|
6.70p
|
6.70p
|
6.40p
|
6.70p
|
23,416
|
|
06/03/2025
|
7.25p
|
7.25p
|
6.15p
|
6.50p
|
456,359
|
|
05/03/2025
|
7.25p
|
7.35p
|
7.01p
|
7.25p
|
90,000
|
|
04/03/2025
|
7.75p
|
7.75p
|
7.10p
|
7.25p
|
85,517
|
|
03/03/2025
|
7.75p
|
7.90p
|
7.50p
|
7.75p
|
38,013
|
|
28/02/2025
|
7.75p
|
7.75p
|
7.75p
|
7.75p
|
0
|
|
27/02/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
5,582
|
|
26/02/2025
|
7.75p
|
7.82p
|
7.35p
|
7.35p
|
8,025
|
|
25/02/2025
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
3,546
|
|
24/02/2025
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
52,201
|
|
21/02/2025
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
7
|
|
20/02/2025
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
25,507
|
|
19/02/2025
|
7.75p
|
7.75p
|
7.60p
|
7.75p
|
0
|
|
18/02/2025
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
2,466
|
|
17/02/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
140,082
|
|
14/02/2025
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
2,000
|
|
13/02/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
108,989
|
|
12/02/2025
|
7.75p
|
7.98p
|
7.61p
|
7.75p
|
137,614
|
|
11/02/2025
|
8.50p
|
9.00p
|
7.60p
|
7.60p
|
300,920
|
|
10/02/2025
|
8.50p
|
8.61p
|
8.00p
|
8.50p
|
175,014
|
|
07/02/2025
|
8.50p
|
8.70p
|
8.00p
|
8.50p
|
7,680
|
|
06/02/2025
|
8.50p
|
8.99p
|
8.00p
|
8.50p
|
17,446
|
|
05/02/2025
|
8.50p
|
8.50p
|
8.00p
|
8.50p
|
11,463
|
|
04/02/2025
|
8.50p
|
8.50p
|
8.00p
|
8.63p
|
43,410
|
|
03/02/2025
|
8.63p
|
9.25p
|
8.22p
|
8.63p
|
26,216
|
|
31/01/2025
|
8.63p
|
8.63p
|
8.42p
|
8.63p
|
0
|
|
30/01/2025
|
8.63p
|
8.63p
|
8.22p
|
8.63p
|
442
|
|
29/01/2025
|
9.00p
|
9.00p
|
8.50p
|
8.63p
|
25,175
|
|
28/01/2025
|
9.00p
|
9.20p
|
8.67p
|
9.00p
|
48,521
|
|
27/01/2025
|
9.00p
|
9.40p
|
8.50p
|
9.00p
|
121,088
|
|
24/01/2025
|
9.25p
|
9.25p
|
8.65p
|
9.00p
|
780,999
|
|
23/01/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
118,039
|
|
22/01/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
63,974
|
|
21/01/2025
|
9.25p
|
9.25p
|
9.00p
|
9.25p
|
89,043
|
|
20/01/2025
|
8.50p
|
9.50p
|
8.28p
|
9.25p
|
118,227
|
|
17/01/2025
|
8.50p
|
8.89p
|
8.50p
|
8.50p
|
5,490
|
|
16/01/2025
|
9.00p
|
9.48p
|
8.00p
|
9.00p
|
287,740
|
|
15/01/2025
|
9.00p
|
9.25p
|
9.00p
|
9.00p
|
0
|
|
14/01/2025
|
7.75p
|
9.00p
|
7.04p
|
9.00p
|
423,182
|
|
13/01/2025
|
10.13p
|
10.13p
|
9.50p
|
9.75p
|
15,058
|
|
10/01/2025
|
10.13p
|
10.13p
|
9.79p
|
10.13p
|
446
|
|
09/01/2025
|
10.13p
|
10.18p
|
9.75p
|
10.13p
|
112,137
|
|
08/01/2025
|
10.13p
|
10.13p
|
9.84p
|
10.13p
|
10,000
|
|
07/01/2025
|
10.13p
|
10.13p
|
9.78p
|
10.13p
|
1,085
|
|
06/01/2025
|
10.13p
|
10.13p
|
9.78p
|
10.13p
|
71,639
|
|
03/01/2025
|
10.13p
|
10.13p
|
10.13p
|
10.13p
|
0
|
|
02/01/2025
|
10.00p
|
10.50p
|
9.84p
|
10.13p
|
120,067
|
|
01/01/2025
|
10.15p
|
10.23p
|
9.80p
|
10.00p
|
91,584
|
|
31/12/2024
|
10.15p
|
10.23p
|
9.80p
|
10.00p
|
91,584
|
|
30/12/2024
|
10.15p
|
10.50p
|
9.80p
|
10.15p
|
72
|
|
27/12/2024
|
10.15p
|
10.15p
|
9.75p
|
9.75p
|
9
|
|
26/12/2024
|
10.15p
|
10.29p
|
9.88p
|
10.15p
|
200,000
|
|
25/12/2024
|
10.15p
|
10.29p
|
9.88p
|
10.15p
|
200,000
|
|
24/12/2024
|
10.15p
|
10.29p
|
9.88p
|
10.15p
|
200,000
|
|
23/12/2024
|
10.15p
|
10.25p
|
9.88p
|
10.15p
|
122,876
|
|
20/12/2024
|
10.25p
|
10.50p
|
10.00p
|
10.15p
|
15,218
|
|
19/12/2024
|
10.25p
|
10.25p
|
9.80p
|
9.80p
|
5,672
|
|
18/12/2024
|
10.25p
|
10.25p
|
10.00p
|
10.00p
|
41,387
|
|
17/12/2024
|
9.50p
|
10.40p
|
9.35p
|
10.00p
|
282,173
|
|
16/12/2024
|
9.50p
|
9.50p
|
9.20p
|
9.50p
|
0
|
|
13/12/2024
|
9.50p
|
9.50p
|
9.20p
|
9.50p
|
0
|
|
12/12/2024
|
9.50p
|
9.90p
|
9.21p
|
9.50p
|
30,856
|
|
11/12/2024
|
10.50p
|
10.50p
|
9.00p
|
9.50p
|
136,921
|
|
10/12/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
48,491
|
|
09/12/2024
|
10.50p
|
10.50p
|
10.22p
|
10.50p
|
30,000
|
|
06/12/2024
|
10.50p
|
10.50p
|
10.30p
|
10.50p
|
38,927
|
|
05/12/2024
|
10.50p
|
10.99p
|
10.50p
|
10.50p
|
1,350
|
|
04/12/2024
|
10.50p
|
10.50p
|
10.20p
|
10.50p
|
8,109
|
|
03/12/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
177
|
|
02/12/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
5,170
|
|
29/11/2024
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
15,671
|
|
28/11/2024
|
10.50p
|
10.50p
|
10.20p
|
10.50p
|
15,315
|
|
27/11/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
1,500
|
|
26/11/2024
|
10.50p
|
10.50p
|
10.21p
|
10.50p
|
4,850
|
|
25/11/2024
|
10.50p
|
10.50p
|
10.40p
|
10.50p
|
0
|
|
22/11/2024
|
10.50p
|
11.00p
|
10.20p
|
10.50p
|
60,480
|
|
21/11/2024
|
10.50p
|
10.50p
|
10.20p
|
10.50p
|
50,000
|
|
20/11/2024
|
10.50p
|
10.69p
|
10.00p
|
10.50p
|
12,316
|
|
19/11/2024
|
10.50p
|
10.50p
|
10.20p
|
10.50p
|
5,407
|
|
18/11/2024
|
10.50p
|
10.50p
|
10.20p
|
10.50p
|
1,906
|
|
15/11/2024
|
10.50p
|
10.70p
|
10.50p
|
11.00p
|
43,780
|
|
14/11/2024
|
10.50p
|
11.00p
|
9.80p
|
11.00p
|
1,209
|
|
13/11/2024
|
10.50p
|
10.50p
|
10.40p
|
10.50p
|
0
|
|
12/11/2024
|
10.50p
|
10.70p
|
10.50p
|
10.50p
|
37
|
|
11/11/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
35,784
|
|
08/11/2024
|
10.50p
|
10.50p
|
10.10p
|
10.50p
|
6,512
|
|
07/11/2024
|
10.50p
|
10.50p
|
10.10p
|
10.50p
|
32,000
|
|
06/11/2024
|
10.50p
|
11.00p
|
10.10p
|
10.50p
|
2,263
|
|
05/11/2024
|
10.50p
|
11.00p
|
10.50p
|
10.50p
|
224,659
|
|
04/11/2024
|
10.50p
|
11.20p
|
10.22p
|
10.50p
|
194,172
|
|
01/11/2024
|
10.00p
|
11.00p
|
10.00p
|
10.50p
|
38,049
|
|
31/10/2024
|
10.00p
|
10.00p
|
10.00p
|
10.00p
|
962
|
|
30/10/2024
|
10.00p
|
10.50p
|
10.00p
|
10.00p
|
36,707
|
|
29/10/2024
|
10.00p
|
10.50p
|
10.00p
|
10.00p
|
9
|
|
28/10/2024
|
9.75p
|
10.50p
|
9.50p
|
10.00p
|
195,330
|
|
25/10/2024
|
9.75p
|
10.00p
|
9.30p
|
9.75p
|
170,564
|
|
24/10/2024
|
9.75p
|
9.75p
|
9.67p
|
9.75p
|
0
|
|
23/10/2024
|
9.75p
|
9.75p
|
9.65p
|
9.75p
|
31,313
|
|
22/10/2024
|
9.75p
|
9.75p
|
9.60p
|
9.75p
|
33,218
|
|
21/10/2024
|
10.15p
|
10.15p
|
9.50p
|
9.75p
|
146,295
|
|
18/10/2024
|
10.15p
|
10.27p
|
10.15p
|
10.15p
|
0
|
|
17/10/2024
|
10.15p
|
10.27p
|
10.15p
|
10.15p
|
0
|
|
16/10/2024
|
10.15p
|
10.15p
|
9.80p
|
10.15p
|
31,864
|
|
15/10/2024
|
10.15p
|
10.15p
|
10.05p
|
10.15p
|
19,870
|
|
14/10/2024
|
10.15p
|
10.15p
|
9.90p
|
10.15p
|
20,870
|
|
11/10/2024
|
10.15p
|
10.50p
|
9.82p
|
10.15p
|
80,274
|