Pebble Beach Systems Group

(PEB)
Sector: Technology Hardware & Equipment
10.40p
-0.10p -0.95
Last updated: 11:00:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 10.15p 10.15p 9.80p 10.15p 31,901
09/10/2024 10.15p 10.15p 9.80p 10.15p 30,852
08/10/2024 10.15p 10.15p 9.80p 10.15p 98,514
07/10/2024 10.15p 10.50p 9.80p 10.15p 36,475
04/10/2024 10.25p 10.25p 9.80p 10.15p 27,830
03/10/2024 10.25p 10.25p 10.15p 10.25p 10,000
02/10/2024 10.25p 10.50p 10.25p 10.25p 9,520
01/10/2024 10.25p 10.50p 10.00p 10.25p 16,019
30/09/2024 10.25p 10.25p 10.00p 10.25p 5,318
27/09/2024 10.25p 10.25p 10.00p 10.25p 18,029
26/09/2024 10.25p 10.50p 10.00p 10.25p 10,250
25/09/2024 10.25p 10.27p 10.00p 10.25p 157,568
24/09/2024 10.25p 10.50p 10.00p 10.25p 65,910
23/09/2024 10.25p 10.25p 10.13p 10.25p 18,500
20/09/2024 10.25p 10.70p 10.25p 10.25p 30,229
19/09/2024 10.25p 10.45p 10.13p 10.25p 46,438
18/09/2024 10.75p 10.82p 10.00p 10.75p 217,200
17/09/2024 11.00p 11.00p 10.41p 10.75p 344,053
16/09/2024 11.50p 12.00p 10.50p 11.00p 334,995
13/09/2024 11.75p 12.20p 11.00p 11.75p 102,933
12/09/2024 12.25p 12.50p 11.16p 13.00p 341,480
11/09/2024 12.00p 14.50p 12.00p 13.00p 2,475,854
10/09/2024 11.00p 11.00p 10.50p 11.00p 70,604
09/09/2024 11.00p 11.00p 10.83p 11.00p 0
06/09/2024 11.00p 11.00p 10.51p 11.00p 43
05/09/2024 11.00p 11.50p 10.50p 11.00p 2,153
04/09/2024 11.00p 11.00p 10.83p 11.00p 0
03/09/2024 11.00p 11.35p 11.00p 11.00p 4,250
02/09/2024 10.75p 11.38p 10.30p 10.75p 11,268
30/08/2024 11.50p 12.00p 10.50p 10.75p 47,015
29/08/2024 11.50p 11.94p 11.00p 11.50p 5,268
28/08/2024 11.50p 11.50p 11.00p 11.50p 18,546
27/08/2024 12.25p 12.50p 11.00p 11.50p 96,767
26/08/2024 12.25p 12.25p 12.00p 12.25p 138,694
23/08/2024 12.25p 12.25p 12.00p 12.25p 138,694
22/08/2024 12.25p 12.25p 12.00p 12.25p 138,694
21/08/2024 11.75p 12.37p 11.50p 12.25p 465,170
20/08/2024 11.50p 11.50p 11.02p 11.50p 3,397
19/08/2024 11.50p 11.50p 11.00p 11.50p 12,500
16/08/2024 11.50p 12.00p 11.20p 11.50p 197,654
15/08/2024 10.55p 12.00p 10.55p 11.80p 295,113
14/08/2024 9.75p 10.80p 9.30p 10.55p 221,732
13/08/2024 9.75p 10.00p 9.68p 9.75p 58,991
12/08/2024 9.75p 9.95p 9.62p 9.75p 14,572
09/08/2024 9.75p 10.00p 9.62p 9.75p 12,380
08/08/2024 9.75p 10.00p 9.61p 9.75p 5,113
07/08/2024 9.75p 9.75p 9.61p 9.75p 400
06/08/2024 9.50p 9.95p 9.01p 9.75p 120,600
05/08/2024 9.50p 10.00p 9.00p 9.50p 67,527
02/08/2024 10.00p 10.50p 9.60p 9.75p 32,672
01/08/2024 10.75p 11.00p 9.50p 10.00p 305,103
31/07/2024 10.75p 10.75p 10.23p 10.75p 45,390
30/07/2024 11.00p 11.00p 10.50p 10.75p 25,694
29/07/2024 11.00p 11.25p 10.60p 11.00p 103,284
26/07/2024 11.75p 11.95p 10.50p 11.50p 212,848
25/07/2024 12.50p 13.00p 10.60p 11.50p 500,909
24/07/2024 12.50p 12.50p 12.01p 12.50p 56,609
23/07/2024 12.50p 12.88p 12.13p 12.50p 91,276
22/07/2024 12.50p 12.99p 12.15p 12.50p 200,822
19/07/2024 12.50p 13.00p 12.01p 12.50p 29,012
18/07/2024 12.50p 13.00p 12.00p 12.50p 104,817
17/07/2024 12.50p 13.00p 12.22p 12.50p 22,905
16/07/2024 12.50p 13.00p 12.00p 12.50p 56,457
15/07/2024 12.25p 13.00p 12.00p 12.50p 82,998
12/07/2024 12.25p 12.50p 12.08p 12.25p 83,971
11/07/2024 12.25p 12.33p 12.05p 12.25p 159,421
10/07/2024 12.50p 12.50p 12.00p 12.25p 92,536
09/07/2024 12.50p 12.60p 12.00p 12.50p 160,968
08/07/2024 12.25p 12.50p 11.50p 12.50p 74,225
05/07/2024 12.50p 12.50p 12.10p 12.25p 4,024
04/07/2024 12.50p 13.00p 12.00p 12.50p 52,713
03/07/2024 12.75p 12.75p 12.15p 12.50p 33,260
02/07/2024 12.75p 13.40p 12.10p 12.75p 7,705
01/07/2024 13.00p 13.50p 12.18p 12.75p 41,070
28/06/2024 13.50p 14.00p 12.50p 13.00p 11,959
27/06/2024 13.50p 13.69p 13.34p 13.50p 168,811
26/06/2024 13.50p 13.95p 13.36p 13.50p 81,143
25/06/2024 13.50p 13.50p 13.01p 13.50p 1
24/06/2024 13.75p 14.00p 13.00p 13.50p 4,581
21/06/2024 13.75p 14.00p 13.20p 13.75p 10,503
20/06/2024 13.50p 13.79p 13.50p 13.75p 7,222
19/06/2024 13.50p 14.00p 13.00p 13.50p 37,051
18/06/2024 13.50p 13.80p 13.41p 13.50p 3,343
17/06/2024 13.50p 13.50p 13.46p 13.50p 16,240
14/06/2024 13.50p 13.99p 13.45p 13.50p 45,119
13/06/2024 13.50p 13.50p 13.00p 13.50p 457
12/06/2024 13.50p 13.99p 13.45p 13.50p 23,962
11/06/2024 13.50p 13.50p 13.25p 13.50p 0
10/06/2024 13.50p 14.00p 13.00p 13.50p 17,421
07/06/2024 13.50p 13.99p 13.38p 13.50p 3,019
06/06/2024 13.50p 14.00p 13.00p 13.50p 60,902
05/06/2024 13.50p 14.00p 13.01p 13.50p 218,349
04/06/2024 13.25p 14.30p 13.00p 14.00p 136,182
03/06/2024 13.00p 14.00p 12.62p 13.25p 72,941
31/05/2024 13.00p 13.49p 12.62p 13.00p 79,406
30/05/2024 13.00p 13.50p 12.50p 13.00p 26,505
29/05/2024 13.00p 13.49p 13.00p 13.00p 977
28/05/2024 13.00p 13.00p 13.00p 13.00p 0
27/05/2024 13.75p 14.00p 12.62p 13.00p 290,946