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
19/05/2015 54.50p 54.94p 54.00p 54.25p 252349
18/05/2015 54.50p 55.00p 54.18p 54.50p 152143
15/05/2015 54.37p 54.70p 54.30p 54.50p 106523
14/05/2015 55.12p 55.12p 54.18p 54.37p 199697
13/05/2015 53.25p 55.35p 53.25p 55.12p 254749
12/05/2015 54.50p 54.65p 52.50p 53.25p 232266
11/05/2015 54.75p 54.95p 54.00p 54.50p 203851
08/05/2015 53.50p 55.30p 53.50p 54.75p 321056
07/05/2015 53.00p 53.79p 52.80p 53.50p 205444
06/05/2015 53.00p 53.25p 52.50p 53.00p 197279
05/05/2015 53.25p 53.25p 52.50p 52.50p 357180
01/05/2015 53.00p 54.00p 52.55p 53.25p 610622
30/04/2015 50.63p 53.80p 50.42p 53.00p 687527
29/04/2015 50.13p 51.00p 49.81p 50.63p 221844
28/04/2015 50.13p 50.45p 49.85p 50.13p 137185
27/04/2015 50.50p 50.50p 49.78p 50.13p 221475
24/04/2015 50.50p 50.99p 50.25p 50.50p 107385
23/04/2015 50.00p 51.00p 49.81p 50.50p 121883
22/04/2015 49.75p 50.50p 49.63p 50.00p 103776
21/04/2015 49.50p 49.88p 49.25p 49.75p 166325
20/04/2015 49.75p 49.88p 49.30p 49.50p 270142
17/04/2015 49.75p 50.33p 49.61p 49.75p 45867
16/04/2015 49.75p 50.63p 49.15p 49.75p 204091
15/04/2015 49.50p 50.00p 48.30p 49.75p 233843
14/04/2015 49.75p 49.85p 49.23p 49.50p 69764
13/04/2015 49.88p 50.42p 49.00p 49.75p 79305
10/04/2015 50.13p 50.65p 49.45p 49.88p 115043
09/04/2015 50.63p 51.13p 49.52p 50.13p 388459
08/04/2015 50.88p 51.00p 49.40p 50.63p 916331
07/04/2015 51.00p 52.00p 50.33p 50.88p 236583
02/04/2015 50.75p 51.30p 50.30p 51.00p 302078
01/04/2015 50.75p 51.50p 50.25p 50.75p 502558
31/03/2015 49.75p 50.70p 49.75p 50.38p 164175
30/03/2015 50.25p 51.37p 49.50p 49.50p 420536
27/03/2015 48.88p 50.45p 48.88p 50.00p 592167
26/03/2015 47.50p 49.20p 46.58p 48.88p 995107
25/03/2015 48.75p 48.75p 45.20p 47.38p 969492
24/03/2015 53.50p 53.75p 47.55p 48.75p 1922455
23/03/2015 50.25p 52.70p 49.78p 51.50p 734881
20/03/2015 50.00p 50.68p 49.25p 50.25p 295579
19/03/2015 50.75p 51.25p 49.50p 50.50p 170311
18/03/2015 49.50p 50.99p 49.50p 50.75p 205008
17/03/2015 50.25p 50.30p 49.25p 49.50p 174884
16/03/2015 49.50p 50.50p 49.38p 50.00p 125260
13/03/2015 49.75p 50.20p 49.50p 49.50p 320912
12/03/2015 49.75p 50.25p 49.52p 49.75p 65940
11/03/2015 49.75p 49.98p 49.40p 49.75p 121072
10/03/2015 50.00p 50.40p 49.39p 49.75p 291909
09/03/2015 50.00p 50.70p 49.50p 50.00p 413244
06/03/2015 51.63p 52.24p 49.00p 50.00p 613102
05/03/2015 49.50p 53.00p 49.38p 51.63p 1012948
04/03/2015 48.50p 50.00p 47.26p 49.63p 1363166
03/03/2015 45.25p 46.99p 45.25p 46.38p 250814
02/03/2015 45.75p 46.00p 44.68p 45.00p 131834
27/02/2015 44.75p 46.67p 44.66p 45.75p 220891
26/02/2015 44.50p 45.25p 44.50p 44.75p 47498
25/02/2015 44.50p 45.00p 44.25p 44.50p 203993
24/02/2015 44.50p 44.85p 44.00p 44.50p 119589
23/02/2015 44.75p 45.10p 44.32p 44.50p 85841
20/02/2015 45.38p 45.50p 44.65p 44.75p 207266
19/02/2015 45.50p 45.87p 45.05p 45.38p 173103
18/02/2015 45.50p 45.87p 45.00p 45.50p 106135
17/02/2015 45.75p 46.75p 44.50p 45.50p 93715
16/02/2015 44.62p 46.00p 44.25p 45.75p 182125
13/02/2015 45.38p 45.45p 44.62p 44.62p 83440
12/02/2015 45.38p 45.48p 45.28p 45.38p 18178
11/02/2015 45.50p 45.50p 45.25p 45.38p 92463
10/02/2015 45.50p 45.59p 45.28p 45.50p 38753
09/02/2015 46.13p 46.45p 45.08p 45.50p 164426
06/02/2015 46.00p 46.50p 45.50p 46.13p 325071
05/02/2015 44.75p 46.00p 44.50p 46.00p 235169
04/02/2015 46.00p 46.12p 44.50p 44.75p 286119
03/02/2015 45.75p 47.20p 45.22p 46.00p 313953
02/02/2015 44.75p 46.45p 44.75p 45.75p 271675
30/01/2015 44.50p 46.50p 44.50p 44.75p 445012
29/01/2015 44.00p 44.90p 44.00p 44.50p 227576
28/01/2015 43.88p 45.80p 43.30p 44.00p 893530
27/01/2015 40.75p 44.62p 40.30p 44.25p 945917
26/01/2015 40.75p 41.05p 40.13p 40.75p 171075
23/01/2015 41.25p 41.37p 40.70p 40.75p 117187
22/01/2015 39.75p 41.85p 39.75p 41.25p 439989
21/01/2015 38.50p 40.42p 38.20p 39.75p 241888
20/01/2015 39.13p 39.13p 38.05p 38.50p 106475
19/01/2015 40.25p 40.25p 39.00p 39.13p 164421
16/01/2015 40.13p 40.25p 39.40p 40.25p 75357
15/01/2015 40.00p 40.85p 39.30p 40.13p 580203
14/01/2015 38.75p 39.00p 38.00p 38.75p 117989
13/01/2015 38.87p 39.00p 36.92p 38.75p 322413
12/01/2015 39.25p 39.50p 38.50p 38.87p 160978
09/01/2015 40.50p 40.50p 38.60p 39.25p 279019
08/01/2015 40.50p 41.00p 40.02p 40.50p 31589
07/01/2015 40.50p 40.50p 40.05p 40.50p 25375
06/01/2015 41.25p 41.25p 40.00p 40.50p 190874
05/01/2015 41.00p 41.90p 40.65p 41.25p 262851
02/01/2015 41.00p 41.40p 40.61p 41.00p 71041
31/12/2014 40.75p 41.00p 40.50p 41.00p 36231
30/12/2014 39.63p 41.00p 39.25p 40.75p 178123
29/12/2014 38.00p 40.87p 38.00p 39.63p 360713
24/12/2014 38.25p 38.61p 37.75p 38.00p 135774
23/12/2014 36.13p 38.65p 36.10p 38.25p 349277
22/12/2014 34.25p 37.00p 34.25p 36.00p 488194
19/12/2014 35.50p 35.50p 34.00p 34.25p 415205
18/12/2014 36.00p 36.06p 34.50p 35.50p 395414
17/12/2014 37.50p 37.50p 35.50p 36.00p 518066
16/12/2014 37.25p 38.00p 37.15p 37.50p 140669
15/12/2014 40.00p 40.00p 37.14p 37.25p 364431
12/12/2014 39.75p 40.25p 39.55p 40.00p 92366
11/12/2014 40.00p 40.00p 39.57p 39.75p 68236
10/12/2014 40.00p 40.00p 39.55p 40.00p 50040
09/12/2014 39.75p 40.18p 39.56p 40.00p 61700
08/12/2014 40.50p 40.74p 39.50p 39.75p 122950
05/12/2014 39.88p 40.61p 39.50p 40.50p 123493
04/12/2014 40.88p 40.90p 39.60p 39.88p 241621
03/12/2014 41.13p 42.40p 39.56p 41.13p 160552
02/12/2014 39.00p 41.75p 38.30p 41.75p 460536
01/12/2014 40.38p 40.38p 38.26p 39.00p 260470
28/11/2014 40.25p 40.38p 40.00p 40.38p 119528
27/11/2014 41.50p 41.50p 39.80p 40.13p 294368
26/11/2014 41.37p 41.60p 41.10p 41.50p 72957
25/11/2014 41.13p 41.80p 40.88p 41.37p 105742
24/11/2014 40.88p 41.45p 40.70p 41.13p 152924
21/11/2014 40.50p 41.02p 40.00p 40.75p 229332
20/11/2014 41.50p 41.50p 40.00p 40.50p 169676
19/11/2014 41.13p 41.25p 41.00p 41.13p 94401
18/11/2014 41.25p 41.25p 41.05p 41.13p 16770
17/11/2014 42.25p 42.25p 40.50p 41.25p 207567
14/11/2014 42.60p 42.60p 41.75p 42.25p 113632
13/11/2014 41.50p 42.65p 41.50p 42.25p 155237
12/11/2014 42.38p 42.38p 41.00p 41.50p 154340
11/11/2014 42.75p 42.75p 42.00p 42.38p 72205
10/11/2014 42.75p 43.10p 42.10p 42.75p 77339
07/11/2014 42.88p 43.30p 42.06p 42.75p 38161
06/11/2014 43.63p 44.10p 42.56p 42.88p 81922
05/11/2014 44.00p 44.33p 43.50p 44.00p 47531
04/11/2014 43.75p 44.45p 43.40p 44.00p 52459
03/11/2014 43.00p 44.50p 42.77p 43.75p 79566
31/10/2014 42.12p 43.45p 41.98p 43.00p 115179
30/10/2014 42.12p 42.17p 41.95p 42.12p 32336
29/10/2014 42.00p 42.19p 41.83p 42.12p 83032
28/10/2014 42.00p 42.15p 41.62p 42.00p 22404
27/10/2014 41.50p 42.08p 41.02p 42.00p 107674
24/10/2014 41.50p 41.68p 41.02p 41.50p 11785
23/10/2014 41.75p 41.75p 41.00p 41.50p 87701
22/10/2014 42.25p 42.25p 41.13p 41.75p 72770
21/10/2014 42.00p 42.25p 41.45p 42.25p 28000
20/10/2014 40.88p 42.40p 40.88p 42.00p 159197
17/10/2014 40.00p 41.35p 40.00p 40.75p 218495
16/10/2014 41.62p 41.62p 39.50p 40.00p 265338
15/10/2014 41.87p 41.87p 41.00p 41.62p 66182
14/10/2014 42.00p 42.00p 40.76p 41.87p 84590
13/10/2014 41.00p 42.00p 40.50p 42.00p 270326
10/10/2014 41.75p 42.40p 40.00p 41.25p 305848
09/10/2014 42.50p 43.50p 42.50p 42.75p 212269
08/10/2014 44.00p 44.00p 41.03p 42.25p 316088
07/10/2014 45.25p 45.25p 43.55p 44.00p 224622
06/10/2014 45.00p 46.00p 44.50p 45.25p 125866
03/10/2014 45.25p 45.63p 44.75p 45.25p 65103
02/10/2014 45.75p 46.00p 44.60p 45.25p 81287
01/10/2014 46.13p 46.13p 45.00p 45.75p 75251
30/09/2014 46.50p 46.74p 46.00p 46.13p 101066
29/09/2014 46.50p 46.95p 46.35p 46.50p 155934
26/09/2014 46.50p 46.90p 46.32p 46.50p 41949
25/09/2014 46.50p 46.92p 46.24p 46.50p 94877
24/09/2014 46.00p 46.50p 45.72p 46.25p 333524
23/09/2014 47.13p 47.30p 45.11p 46.00p 252184
22/09/2014 48.25p 48.50p 47.00p 47.50p 138396
19/09/2014 47.50p 48.50p 46.60p 48.00p 318261
18/09/2014 46.00p 46.61p 45.90p 46.25p 111170
17/09/2014 46.25p 46.47p 45.55p 46.00p 102045
16/09/2014 47.00p 47.25p 45.70p 46.13p 130969
15/09/2014 48.50p 48.50p 46.50p 47.00p 279073
12/09/2014 48.75p 49.12p 47.15p 48.50p 270156
11/09/2014 49.25p 49.45p 48.00p 48.75p 381399
10/09/2014 48.50p 49.73p 48.00p 49.25p 615696
09/09/2014 48.25p 49.88p 47.76p 48.50p 947144
08/09/2014 47.38p 49.00p 46.61p 47.75p 596623
05/09/2014 45.88p 48.17p 45.30p 47.38p 488188
04/09/2014 45.50p 45.88p 44.75p 45.88p 715263
03/09/2014 45.38p 46.00p 44.50p 45.50p 965137
02/09/2014 49.25p 49.25p 43.54p 45.00p 2893495
01/09/2014 49.13p 51.75p 49.04p 51.25p 1003215
29/08/2014 48.00p 50.15p 47.80p 48.75p 2014516
28/08/2014 45.63p 48.75p 45.62p 47.50p 424682
27/08/2014 46.88p 46.88p 45.00p 45.63p 831610
26/08/2014 43.00p 47.74p 42.71p 47.00p 1537763
22/08/2014 43.00p 43.34p 42.69p 43.00p 23148
21/08/2014 43.00p 43.17p 42.63p 43.00p 68616
20/08/2014 43.13p 43.20p 42.63p 43.00p 32583
19/08/2014 42.12p 43.13p 41.93p 43.13p 102942
18/08/2014 42.12p 42.20p 41.87p 42.12p 95779
15/08/2014 41.87p 42.40p 41.60p 42.12p 97560
14/08/2014 42.12p 42.25p 41.59p 41.87p 59881
13/08/2014 41.75p 42.30p 41.75p 42.12p 67529
12/08/2014 39.88p 42.18p 39.88p 42.00p 391988
11/08/2014 40.88p 41.05p 39.00p 39.88p 397125
08/08/2014 41.00p 41.50p 40.33p 40.88p 81669
07/08/2014 41.25p 41.60p 40.55p 41.00p 183062
06/08/2014 42.12p 42.12p 40.50p 41.25p 214702
05/08/2014 42.00p 42.50p 41.60p 42.12p 158686
04/08/2014 42.12p 42.63p 41.60p 42.50p 99304

*Close Price adjusted for both dividends and splits