Pebble Beach Systems Group (PEB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pebble Beach Systems Group

Date Open High Low Close* Volume
01/03/2016 26.00p 26.00p 24.65p 25.00p 123022
29/02/2016 26.25p 26.28p 25.50p 26.00p 47465
26/02/2016 25.75p 26.63p 25.61p 26.25p 144082
25/02/2016 25.50p 25.77p 25.25p 25.62p 56633
24/02/2016 25.25p 25.50p 25.00p 25.50p 111503
23/02/2016 25.00p 25.39p 24.87p 25.25p 152611
22/02/2016 26.25p 26.25p 24.63p 25.00p 168331
19/02/2016 26.25p 26.25p 25.78p 26.25p 25397
18/02/2016 25.75p 26.28p 25.68p 26.25p 298331
17/02/2016 23.75p 26.00p 23.50p 25.75p 1254188
16/02/2016 23.00p 23.75p 22.63p 23.75p 210430
15/02/2016 22.38p 23.70p 22.35p 23.00p 228937
12/02/2016 23.13p 23.50p 20.00p 22.38p 15138014
11/02/2016 23.88p 24.14p 23.00p 23.13p 275319
10/02/2016 23.25p 24.08p 23.13p 23.88p 66948
09/02/2016 23.25p 23.27p 23.13p 23.25p 39703
08/02/2016 23.25p 23.35p 23.04p 23.25p 135860
05/02/2016 23.50p 23.78p 23.00p 23.25p 173146
04/02/2016 23.50p 23.80p 23.17p 23.50p 84378
03/02/2016 22.75p 23.47p 22.13p 23.25p 1003003
02/02/2016 24.50p 24.50p 22.50p 22.75p 488388
01/02/2016 24.25p 24.52p 24.00p 24.50p 139367
29/01/2016 24.50p 24.58p 24.00p 24.50p 96488
28/01/2016 24.63p 24.79p 23.75p 24.25p 112256
27/01/2016 25.50p 25.50p 24.33p 24.63p 202345
26/01/2016 26.37p 26.37p 24.69p 25.50p 254210
25/01/2016 26.63p 26.70p 26.58p 26.63p 29635
22/01/2016 26.50p 27.50p 26.50p 26.63p 286592
21/01/2016 26.50p 26.74p 26.25p 26.50p 56100
20/01/2016 27.50p 27.55p 26.06p 26.50p 221639
19/01/2016 28.25p 28.60p 27.75p 27.88p 62588
18/01/2016 29.25p 29.32p 27.89p 28.25p 110831
15/01/2016 29.25p 29.47p 28.50p 29.25p 285404
14/01/2016 29.75p 30.00p 28.50p 29.25p 542172
13/01/2016 29.12p 30.23p 28.66p 29.75p 163522
12/01/2016 29.50p 30.18p 28.66p 29.12p 302884
11/01/2016 28.00p 30.10p 27.50p 29.50p 574312
08/01/2016 27.00p 27.85p 27.00p 27.50p 185919
07/01/2016 28.75p 28.75p 26.12p 27.00p 398190
06/01/2016 29.50p 29.50p 28.65p 29.00p 74675
05/01/2016 29.50p 29.50p 29.11p 29.50p 58949
04/01/2016 30.00p 30.14p 28.33p 29.25p 229616
31/12/2015 29.00p 30.19p 29.00p 30.00p 426070
30/12/2015 29.00p 29.39p 28.58p 29.00p 162103
29/12/2015 27.00p 29.42p 26.75p 28.87p 7957190
24/12/2015 27.00p 27.00p 26.56p 27.00p 34556
23/12/2015 27.00p 27.00p 26.50p 27.00p 83745
22/12/2015 26.63p 27.29p 26.61p 27.00p 277022
21/12/2015 25.25p 26.69p 25.00p 26.50p 2207701
18/12/2015 25.50p 25.52p 25.06p 25.25p 169395
17/12/2015 25.50p 25.73p 25.00p 25.50p 410018
16/12/2015 25.50p 25.69p 25.00p 25.00p 288674
15/12/2015 27.00p 27.19p 25.01p 25.50p 475333
14/12/2015 27.50p 27.50p 26.88p 27.00p 298296
11/12/2015 27.00p 27.50p 26.95p 27.50p 97770
10/12/2015 27.25p 27.47p 26.05p 27.00p 314355
09/12/2015 28.25p 28.25p 26.78p 27.25p 258636
08/12/2015 26.50p 28.66p 26.16p 28.25p 5718725
07/12/2015 29.25p 29.25p 27.57p 29.00p 659554
04/12/2015 29.25p 29.50p 28.73p 29.25p 297115
03/12/2015 30.00p 30.00p 29.00p 29.25p 335553
02/12/2015 30.50p 30.50p 29.50p 30.00p 129195
01/12/2015 31.00p 31.00p 28.75p 30.50p 1042728
30/11/2015 31.50p 31.64p 29.25p 31.00p 956992
27/11/2015 34.25p 34.27p 31.00p 31.50p 1101906
26/11/2015 34.25p 34.33p 34.02p 34.25p 249079
25/11/2015 34.75p 34.95p 34.00p 34.25p 301722
24/11/2015 34.75p 35.16p 34.20p 34.75p 82328
23/11/2015 36.00p 36.00p 34.00p 34.75p 384943
20/11/2015 36.25p 36.25p 35.50p 36.00p 94539
19/11/2015 36.75p 36.75p 35.50p 36.25p 62959
18/11/2015 36.75p 36.75p 36.22p 36.75p 99366
17/11/2015 35.25p 37.40p 34.67p 36.75p 376340
16/11/2015 37.25p 37.25p 34.27p 35.25p 242567
13/11/2015 37.25p 37.40p 36.15p 37.25p 168398
12/11/2015 38.75p 39.07p 36.85p 37.25p 191818
11/11/2015 37.50p 39.38p 37.50p 38.50p 228063
10/11/2015 37.75p 38.12p 36.66p 37.50p 148808
09/11/2015 38.50p 39.12p 37.50p 37.75p 241152
06/11/2015 38.25p 38.92p 38.10p 38.50p 161690
05/11/2015 37.50p 38.80p 37.15p 38.00p 373620
04/11/2015 35.12p 37.74p 34.92p 37.50p 464720
03/11/2015 34.00p 35.12p 33.93p 35.12p 825474
02/11/2015 38.75p 38.75p 34.10p 34.25p 703779
30/10/2015 39.50p 40.00p 38.17p 38.75p 115425
29/10/2015 40.50p 40.50p 39.13p 39.50p 476571
28/10/2015 40.75p 41.25p 40.00p 40.50p 151343
27/10/2015 40.25p 40.89p 40.17p 40.75p 97348
26/10/2015 40.13p 40.40p 39.84p 40.25p 97049
23/10/2015 39.25p 40.44p 38.74p 40.13p 244562
22/10/2015 40.25p 40.25p 38.73p 39.25p 152740
21/10/2015 41.25p 41.32p 39.75p 40.25p 236555
20/10/2015 41.25p 41.38p 40.78p 41.25p 182372
19/10/2015 41.50p 41.51p 40.78p 41.25p 205749
16/10/2015 41.75p 41.82p 41.20p 41.50p 51683
15/10/2015 42.00p 42.07p 41.57p 41.75p 32570
14/10/2015 42.25p 42.29p 41.07p 41.75p 72283
13/10/2015 42.50p 42.56p 42.00p 42.25p 161588
12/10/2015 43.25p 43.25p 42.00p 42.50p 80346
09/10/2015 43.25p 43.37p 42.66p 43.25p 159990
08/10/2015 43.50p 43.79p 42.72p 43.25p 58895
07/10/2015 43.75p 44.08p 43.10p 43.75p 127898
06/10/2015 42.75p 44.22p 42.65p 43.75p 147854
05/10/2015 41.75p 43.00p 41.50p 42.75p 259383
02/10/2015 41.75p 41.90p 41.55p 41.75p 127112
01/10/2015 41.75p 41.84p 41.58p 41.75p 109443
30/09/2015 41.50p 41.98p 41.06p 41.50p 327053
29/09/2015 39.75p 41.54p 38.85p 41.37p 1107778
28/09/2015 41.50p 41.62p 39.75p 39.75p 203011
25/09/2015 40.75p 41.87p 40.58p 41.50p 256460
24/09/2015 42.25p 42.29p 40.11p 40.50p 779921
23/09/2015 44.00p 45.14p 42.02p 42.25p 662788
22/09/2015 45.00p 45.00p 43.76p 44.00p 353312
21/09/2015 45.00p 46.30p 44.50p 45.00p 706266
18/09/2015 44.13p 45.82p 44.09p 45.00p 451030
17/09/2015 46.88p 47.18p 44.00p 44.13p 1146603
16/09/2015 50.50p 50.74p 44.75p 46.88p 3256761
15/09/2015 53.00p 54.40p 52.67p 54.00p 188409
14/09/2015 53.00p 53.20p 52.60p 53.00p 46285
11/09/2015 52.75p 53.50p 52.28p 53.00p 68423
10/09/2015 53.00p 53.30p 52.23p 52.75p 64478
09/09/2015 52.63p 53.78p 52.63p 53.00p 142080
08/09/2015 52.38p 52.68p 51.90p 52.38p 71882
07/09/2015 52.00p 52.48p 51.65p 52.13p 80999
04/09/2015 52.00p 52.18p 51.65p 52.00p 17912
03/09/2015 52.25p 52.25p 51.81p 52.25p 105877
02/09/2015 52.25p 52.36p 51.62p 52.25p 142639
01/09/2015 53.37p 53.48p 52.00p 52.25p 161299
28/08/2015 52.00p 53.40p 51.56p 53.37p 255596
27/08/2015 52.25p 52.90p 51.56p 52.00p 220390
26/08/2015 51.25p 51.88p 50.50p 51.88p 135946
25/08/2015 49.50p 52.10p 49.50p 51.50p 331605
24/08/2015 52.75p 52.98p 47.53p 49.25p 460481
21/08/2015 54.25p 54.25p 52.68p 53.00p 275507
20/08/2015 54.50p 54.60p 54.00p 54.25p 73689
19/08/2015 55.25p 55.68p 54.18p 54.50p 111593
18/08/2015 55.75p 56.33p 55.00p 55.25p 228513
17/08/2015 54.75p 56.20p 54.33p 55.75p 279897
14/08/2015 53.25p 55.22p 53.25p 54.75p 775668
13/08/2015 52.63p 53.10p 52.50p 53.00p 102714
12/08/2015 53.25p 53.25p 51.75p 52.63p 360370
11/08/2015 53.50p 53.66p 53.00p 53.25p 201052
10/08/2015 54.87p 54.87p 52.61p 53.50p 481311
07/08/2015 55.00p 55.00p 54.50p 54.87p 139378
06/08/2015 55.50p 55.50p 54.55p 55.00p 94762
05/08/2015 55.50p 56.00p 55.02p 55.50p 58034
04/08/2015 55.50p 55.80p 55.02p 55.50p 109093
03/08/2015 55.12p 55.75p 55.00p 55.37p 189310
31/07/2015 55.25p 55.25p 55.03p 55.12p 27567
30/07/2015 55.25p 55.30p 55.00p 55.25p 47137
29/07/2015 55.50p 55.70p 55.08p 55.25p 68534
28/07/2015 56.38p 56.38p 55.10p 55.50p 116630
27/07/2015 56.88p 57.00p 55.85p 56.38p 146172
24/07/2015 57.13p 57.13p 56.40p 56.88p 24072
23/07/2015 56.63p 58.00p 56.25p 57.13p 211969
22/07/2015 55.50p 56.85p 55.50p 56.63p 397277
21/07/2015 56.50p 56.50p 55.10p 55.50p 182679
20/07/2015 57.50p 57.60p 56.10p 56.50p 114567
17/07/2015 56.12p 58.00p 56.12p 57.50p 724903
16/07/2015 52.50p 56.45p 52.50p 56.12p 751573
15/07/2015 54.25p 54.25p 50.50p 52.50p 609274
14/07/2015 55.50p 55.60p 53.17p 54.25p 303827
13/07/2015 55.75p 55.90p 55.00p 55.50p 51443
10/07/2015 55.25p 56.00p 55.03p 55.75p 123706
09/07/2015 55.25p 55.37p 55.00p 55.25p 69288
08/07/2015 55.25p 55.25p 55.03p 55.25p 99738
07/07/2015 55.25p 55.37p 55.00p 55.25p 163884
06/07/2015 56.00p 56.00p 54.94p 55.25p 258554
03/07/2015 55.12p 56.50p 55.01p 56.12p 130832
02/07/2015 56.63p 56.85p 54.50p 55.12p 704145
01/07/2015 56.50p 56.90p 56.20p 56.63p 136651
30/06/2015 56.75p 56.90p 56.20p 56.50p 97659
29/06/2015 57.75p 57.75p 56.50p 56.75p 209045
26/06/2015 58.50p 58.50p 57.73p 58.00p 69460
25/06/2015 58.75p 58.80p 57.72p 58.50p 31465
24/06/2015 59.88p 60.30p 59.00p 59.50p 134751
23/06/2015 58.50p 60.00p 58.15p 59.88p 162537
22/06/2015 56.25p 58.70p 55.90p 58.50p 206614
19/06/2015 56.25p 56.90p 55.60p 56.25p 99849
18/06/2015 55.50p 57.00p 55.00p 57.00p 150392
17/06/2015 56.12p 56.12p 55.00p 55.50p 175451
16/06/2015 55.62p 56.44p 55.60p 56.12p 181723
15/06/2015 57.75p 57.75p 55.60p 55.62p 238994
12/06/2015 58.00p 58.05p 57.00p 57.75p 133663
11/06/2015 55.50p 58.40p 55.31p 58.00p 540554
10/06/2015 56.75p 58.00p 55.00p 55.50p 873205
09/06/2015 58.75p 58.90p 56.50p 57.00p 1174721
08/06/2015 59.50p 59.62p 58.50p 58.75p 122509
05/06/2015 60.12p 60.50p 59.10p 59.50p 242234
04/06/2015 60.87p 61.25p 59.50p 60.12p 600745
03/06/2015 58.13p 61.44p 57.88p 60.87p 16557471
02/06/2015 57.25p 58.86p 57.25p 58.13p 218004
01/06/2015 56.50p 58.00p 56.50p 57.25p 148846
29/05/2015 56.38p 56.95p 56.00p 56.50p 244086
28/05/2015 54.12p 57.00p 54.12p 56.38p 248801
27/05/2015 54.37p 54.75p 54.12p 54.12p 73020
26/05/2015 54.12p 54.75p 54.08p 54.37p 101480
22/05/2015 54.12p 54.45p 53.66p 54.12p 161199
21/05/2015 53.50p 54.35p 53.28p 54.12p 105797
20/05/2015 54.25p 54.91p 52.87p 53.50p 201792

*Close Price adjusted for both dividends and splits