1. Share Prices

  2. Pebble Beach Systems Group (PEB)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pebble Beach Systems Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 3, 2020 11.51 11.89 11.51 11.75 97,768
Jul 2, 2020 11.402 11.85 11.40 11.75 304,609
Jul 1, 2020 11.80 11.80 11.01 11.45 437,762
Jun 30, 2020 12.05 12.05 12.00 12.15 58,177
Jun 29, 2020 12.5263 12.80 12.05 12.50 168,807
Jun 26, 2020 13.40 13.40 12.80 13.25 188,024
Jun 25, 2020 13.50 13.80 12.9908 13.80 208,073
Jun 24, 2020 13.80 13.994 13.50 13.65 249,972
Jun 23, 2020 14.15 14.15 13.79 14.00 42,305
Jun 22, 2020 13.50 14.18 13.50 14.00 254,965
Jun 19, 2020 13.97 14.50 13.55 14.00 467,448
Jun 18, 2020 12.65 13.975 12.65 13.75 512,980
Jun 17, 2020 12.99 13.00 12.99 12.75 38,417
Jun 16, 2020 13.00 13.00 12.964 12.75 54,629
Jun 15, 2020 12.10 12.97 12.10 12.75 130,565
Jun 12, 2020 12.2723 12.30 12.2723 12.40 38,000
Jun 11, 2020 12.97 12.97 12.00 12.65 349,192
Jun 10, 2020 12.60 12.975 12.342 12.75 227,475
Jun 9, 2020 12.05 12.06 12.05 12.30 44,342
Jun 8, 2020 11.87 12.50 11.87 12.30 118,226
Jun 5, 2020 11.82 12.465 11.814 12.15 53,041
Jun 4, 2020 12.20 12.20 12.20 12.15 30,000
Jun 3, 2020 12.39 12.45 12.00 12.25 242,278
Jun 2, 2020 11.20 12.492 10.852 12.25 909,462
Jun 1, 2020 10.852 10.852 10.852 11.10 1,250
May 29, 2020 11.10 11.10 10.95 11.10 61,379
May 28, 2020 11.00 11.50 11.00 11.25 45,000
May 27, 2020 11.00 11.40 10.852 11.10 100,000
May 26, 2020 10.50 11.35 10.50 11.15 294,673
May 25, 2020 0.00 0.00 0.00 10.05 0
May 22, 2020 0.00 0.00 0.00 10.05 0
May 21, 2020 9.90 10.50 9.90 10.05 14,627
May 20, 2020 9.78 10.50 9.78 10.05 72,232
May 19, 2020 10.00 10.491 10.00 10.05 205,380
May 18, 2020 9.60 9.60 9.60 9.70 2,981
May 15, 2020 9.90 9.90 9.50 9.70 375,726
May 14, 2020 9.90 9.90 9.90 9.85 120,100
May 13, 2020 10.625 10.794 10.00 10.00 205,268
May 12, 2020 10.74 10.74 10.625 10.90 30,248
May 11, 2020 11.10 11.19 10.74 10.90 40,080
May 8, 2020 0.00 0.00 0.00 10.90 0
May 7, 2020 10.74 11.14 10.50 10.90 81,155
May 6, 2020 11.01 11.25 11.01 10.90 226,759
May 5, 2020 11.025 11.025 11.01 11.25 30,482
May 4, 2020 11.49 11.49 11.075 11.25 133,347
May 1, 2020 11.80 11.80 11.10 11.25 323,292
Apr 30, 2020 10.48 12.2525 10.105 11.50 1,350,608
Apr 29, 2020 9.50 9.50 9.01 9.25 140,706
Apr 28, 2020 9.00 9.50 9.00 9.00 10,105
Apr 27, 2020 9.24 9.50 9.24 9.00 115,168
1 2 3 4 5 6
»
Showing 1 to 50 of 258

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag