Pebble Beach Systems Group
(PEB)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
17/07/2025
|
9.00p
|
9.50p
|
8.61p
|
9.00p
|
36,691
|
|
16/07/2025
|
9.00p
|
9.40p
|
9.00p
|
9.00p
|
72,008
|
|
15/07/2025
|
9.00p
|
9.48p
|
8.55p
|
9.00p
|
12,377
|
|
14/07/2025
|
9.00p
|
9.00p
|
8.55p
|
9.00p
|
19,998
|
|
11/07/2025
|
9.00p
|
9.00p
|
8.50p
|
9.00p
|
62,744
|
|
10/07/2025
|
9.00p
|
9.50p
|
8.73p
|
9.00p
|
81,730
|
|
09/07/2025
|
9.00p
|
9.00p
|
8.50p
|
9.00p
|
735
|
|
08/07/2025
|
9.00p
|
9.00p
|
8.90p
|
9.00p
|
0
|
|
07/07/2025
|
9.00p
|
9.50p
|
8.73p
|
9.00p
|
73,855
|
|
04/07/2025
|
9.00p
|
9.00p
|
8.66p
|
9.00p
|
55,143
|
|
03/07/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
432
|
|
02/07/2025
|
9.00p
|
9.50p
|
8.66p
|
9.00p
|
71,931
|
|
01/07/2025
|
9.00p
|
9.45p
|
9.00p
|
9.00p
|
48,097
|
|
30/06/2025
|
9.00p
|
9.00p
|
8.90p
|
9.00p
|
0
|
|
27/06/2025
|
9.00p
|
9.35p
|
8.65p
|
9.00p
|
96,500
|
|
26/06/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
41,468
|
|
25/06/2025
|
8.75p
|
9.50p
|
8.50p
|
9.00p
|
42,460
|
|
24/06/2025
|
8.75p
|
9.00p
|
8.75p
|
8.75p
|
30,411
|
|
23/06/2025
|
9.50p
|
9.50p
|
8.50p
|
8.75p
|
101,985
|
|
20/06/2025
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
23,334
|
|
19/06/2025
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
9,340
|
|
18/06/2025
|
9.50p
|
9.89p
|
9.00p
|
9.50p
|
38,020
|
|
17/06/2025
|
9.50p
|
9.89p
|
9.50p
|
9.50p
|
15,166
|
|
16/06/2025
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
47,364
|
|
13/06/2025
|
9.50p
|
10.20p
|
9.06p
|
9.50p
|
125,423
|
|
12/06/2025
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
96,403
|
|
11/06/2025
|
9.50p
|
9.90p
|
9.00p
|
9.50p
|
327,511
|
|
10/06/2025
|
9.50p
|
9.50p
|
9.15p
|
9.50p
|
21,140
|
|
09/06/2025
|
9.50p
|
9.96p
|
9.00p
|
9.50p
|
33,287
|
|
06/06/2025
|
9.00p
|
9.60p
|
9.00p
|
9.50p
|
90,251
|
|
05/06/2025
|
8.00p
|
9.20p
|
7.73p
|
9.00p
|
187,085
|
|
04/06/2025
|
7.50p
|
8.00p
|
7.50p
|
8.00p
|
64,913
|
|
03/06/2025
|
7.50p
|
7.88p
|
7.38p
|
7.50p
|
49,684
|
|
02/06/2025
|
7.50p
|
8.00p
|
7.33p
|
7.50p
|
45,526
|
|
30/05/2025
|
7.50p
|
7.80p
|
7.20p
|
7.50p
|
162,631
|
|
29/05/2025
|
7.50p
|
7.95p
|
7.00p
|
7.50p
|
14,525
|
|
28/05/2025
|
7.50p
|
8.00p
|
7.50p
|
7.50p
|
1,288,141
|
|
27/05/2025
|
7.50p
|
7.50p
|
7.28p
|
7.50p
|
4,303
|
|
26/05/2025
|
7.50p
|
7.90p
|
7.28p
|
7.50p
|
30,599
|
|
23/05/2025
|
7.50p
|
7.90p
|
7.28p
|
7.50p
|
30,599
|
|
22/05/2025
|
7.50p
|
8.00p
|
7.28p
|
7.50p
|
18,152
|
|
21/05/2025
|
7.50p
|
7.50p
|
7.20p
|
7.50p
|
314
|
|
20/05/2025
|
7.50p
|
7.50p
|
7.10p
|
7.50p
|
40,638
|
|
19/05/2025
|
7.50p
|
8.00p
|
7.50p
|
7.50p
|
6,681
|
|
16/05/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
13,247
|
|
15/05/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
6,463
|
|
14/05/2025
|
7.50p
|
8.00p
|
7.50p
|
7.50p
|
1
|
|
13/05/2025
|
7.50p
|
7.64p
|
7.00p
|
7.50p
|
56,583
|
|
12/05/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
881
|
|
09/05/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
162,874
|
|
08/05/2025
|
7.25p
|
8.00p
|
7.25p
|
7.50p
|
106,283
|
|
07/05/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
50
|
|
06/05/2025
|
7.25p
|
7.30p
|
7.25p
|
7.25p
|
2,704
|
|
05/05/2025
|
7.25p
|
7.50p
|
7.25p
|
7.25p
|
39,424
|
|
02/05/2025
|
7.25p
|
7.50p
|
7.25p
|
7.25p
|
39,424
|
|
01/05/2025
|
7.50p
|
8.15p
|
7.00p
|
7.25p
|
204,352
|
|
30/04/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
115,264
|
|
29/04/2025
|
7.50p
|
7.50p
|
7.25p
|
7.50p
|
4,000
|
|
28/04/2025
|
7.25p
|
7.87p
|
7.25p
|
7.50p
|
6,257
|
|
25/04/2025
|
7.25p
|
7.50p
|
7.25p
|
7.25p
|
50,000
|
|
24/04/2025
|
6.88p
|
7.50p
|
6.60p
|
7.25p
|
216,768
|
|
23/04/2025
|
6.00p
|
7.00p
|
5.83p
|
6.75p
|
573,820
|
|
22/04/2025
|
6.00p
|
6.24p
|
5.50p
|
6.00p
|
19,450
|
|
21/04/2025
|
6.00p
|
6.50p
|
5.83p
|
6.00p
|
24,973
|
|
18/04/2025
|
6.00p
|
6.50p
|
5.83p
|
6.00p
|
24,973
|
|
17/04/2025
|
6.00p
|
6.50p
|
5.83p
|
6.00p
|
24,973
|
|
16/04/2025
|
6.00p
|
6.50p
|
6.00p
|
6.00p
|
41,384
|
|
15/04/2025
|
6.00p
|
6.00p
|
5.55p
|
6.00p
|
87,930
|
|
14/04/2025
|
6.00p
|
6.00p
|
5.83p
|
6.00p
|
10,000
|
|
11/04/2025
|
6.00p
|
6.00p
|
5.83p
|
6.00p
|
0
|
|
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
|