livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Pebble Beach Systems Group - (PEB) share price history


Pebble Beach Systems Group share pricePEB share price tradesPEB Fundamentals watchlistADD to watchlist
Pebble Beach Systems Group - (PEB) share price history
Date Open High Low Close Volume
27/03/2024 10.75 11.50 10.05 10.75 304,789
26/03/2024 10.75 11.28 10.15 10.75 175,829
25/03/2024 9.50 10.20 9.15 10.20 129,757
22/03/2024 9.50 9.97 9.10 9.50 110,188
21/03/2024 9.50 10.00 9.02 10.00 206,504
20/03/2024 9.50 10.10 9.50 9.50 1,668
19/03/2024 9.25 9.50 9.00 9.50 69,413
18/03/2024 9.25 9.33 9.00 9.25 51,185
15/03/2024 9.25 9.35 9.00 9.25 51,183
14/03/2024 9.75 9.92 9.00 9.25 135,973
13/03/2024 9.75 9.75 9.00 9.75 304,896
12/03/2024 10.00 10.48 9.75 10.00 16,147
11/03/2024 10.00 10.00 9.75 10.00 551
08/03/2024 10.00 10.20 9.75 10.00 25,192
07/03/2024 10.00 10.00 9.78 10.00 21,550
06/03/2024 10.00 10.00 10.00 10.00 4,439
05/03/2024 10.00 10.00 9.78 10.00 12,000
04/03/2024 10.00 10.40 10.00 10.00 17,212
01/03/2024 10.00 10.24 10.00 10.00 1,000
29/02/2024 10.00 10.00 9.75 10.00 892
28/02/2024 10.00 10.48 9.63 10.00 34,780
27/02/2024 10.00 10.00 9.75 10.00 12,000
26/02/2024 10.00 10.00 9.75 10.00 12,000
23/02/2024 10.00 10.24 9.60 10.00 49,835
22/02/2024 10.00 10.38 9.75 10.00 137,723
21/02/2024 10.00 10.38 9.75 10.00 137,723
20/02/2024 10.05 10.05 10.00 10.00 47,145
19/02/2024 10.25 10.25 10.00 10.25 38,485
16/02/2024 10.25 10.45 9.85 10.25 158,818
15/02/2024 10.25 10.25 10.08 10.25 2,113

Pebble Beach Systems Group - (PEB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z