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
31/03/2010 24.50p 25.00p 24.30p 24.50p 24682
30/03/2010 24.50p 25.00p 24.25p 24.50p 243232
29/03/2010 24.50p 25.00p 24.00p 24.50p 16813
26/03/2010 23.75p 25.00p 23.40p 24.25p 674291
25/03/2010 23.75p 24.75p 23.50p 23.75p 358247
24/03/2010 24.25p 24.25p 22.20p 23.75p 575344
23/03/2010 24.25p 25.00p 24.00p 24.25p 146106
22/03/2010 24.25p 25.00p 23.65p 24.25p 52715
19/03/2010 24.25p 25.00p 24.25p 24.25p 240319
18/03/2010 24.25p 25.00p 24.25p 24.25p 7203
17/03/2010 25.00p 25.00p 24.00p 24.25p 46661
16/03/2010 25.75p 25.85p 23.75p 25.00p 173736
15/03/2010 26.00p 26.75p 25.25p 25.75p 82391
12/03/2010 26.00p 26.25p 25.30p 26.00p 14464
11/03/2010 26.00p 26.25p 25.25p 26.00p 6896
10/03/2010 26.00p 26.25p 25.50p 26.00p 0
09/03/2010 26.00p 26.25p 25.25p 26.00p 2178
08/03/2010 25.75p 26.30p 25.00p 26.00p 102893
05/03/2010 25.75p 26.30p 25.50p 25.75p 373
04/03/2010 25.75p 26.50p 25.25p 25.75p 830
03/03/2010 25.50p 26.50p 25.18p 25.75p 176246
02/03/2010 25.00p 25.25p 24.00p 25.25p 9098
01/03/2010 24.00p 25.45p 24.00p 25.00p 218445
26/02/2010 24.00p 24.15p 23.00p 24.00p 37112
25/02/2010 24.00p 24.00p 23.00p 24.00p 1000
24/02/2010 23.75p 24.00p 23.00p 24.00p 490000
23/02/2010 23.75p 24.10p 23.00p 23.75p 332992
22/02/2010 23.00p 23.75p 22.70p 23.75p 300777
19/02/2010 24.00p 24.00p 22.60p 23.00p 60046
18/02/2010 24.25p 25.00p 23.75p 24.00p 26850
17/02/2010 24.75p 25.00p 24.00p 24.25p 1159534
16/02/2010 24.75p 26.00p 24.50p 24.75p 14124
15/02/2010 25.00p 26.00p 24.50p 24.75p 18000
12/02/2010 25.00p 26.00p 24.53p 25.00p 1512669
11/02/2010 25.00p 26.00p 24.50p 25.00p 673018
10/02/2010 25.00p 25.13p 24.25p 25.00p 4046
09/02/2010 25.00p 25.40p 24.50p 25.00p 48192
08/02/2010 25.50p 26.00p 24.25p 25.00p 191464
05/02/2010 25.75p 26.50p 25.49p 25.50p 42901
04/02/2010 25.75p 26.50p 25.75p 25.75p 25013
03/02/2010 25.75p 26.50p 25.65p 25.75p 68826
02/02/2010 25.75p 26.50p 25.50p 25.75p 75666
01/02/2010 25.75p 26.50p 25.30p 25.75p 24070
29/01/2010 25.75p 26.50p 25.00p 25.75p 15492
28/01/2010 25.75p 25.75p 25.00p 25.75p 0
27/01/2010 25.75p 26.30p 25.00p 25.75p 32215
26/01/2010 25.50p 26.00p 24.50p 25.75p 75085
25/01/2010 25.50p 25.50p 25.00p 25.50p 1300
22/01/2010 25.25p 26.00p 25.03p 25.50p 43975
21/01/2010 25.50p 25.50p 25.00p 25.25p 54000
20/01/2010 25.50p 26.25p 25.00p 25.50p 33360
19/01/2010 26.00p 26.25p 25.50p 25.50p 56467
18/01/2010 27.00p 27.70p 25.50p 25.75p 97175
15/01/2010 27.00p 27.70p 26.70p 27.00p 29750
14/01/2010 27.50p 27.99p 26.70p 27.00p 40818
13/01/2010 27.75p 28.00p 27.00p 27.50p 77537
12/01/2010 28.50p 29.39p 27.00p 27.75p 156498
11/01/2010 26.25p 30.35p 26.25p 28.50p 410518
08/01/2010 24.75p 27.50p 24.25p 26.25p 61052
07/01/2010 24.75p 25.00p 24.00p 24.75p 49342
06/01/2010 24.25p 26.00p 24.25p 24.75p 90956
05/01/2010 23.75p 25.00p 23.50p 24.25p 16650
04/01/2010 24.00p 24.90p 23.50p 23.75p 13152
31/12/2009 23.00p 24.00p 23.00p 24.00p 30614
30/12/2009 21.00p 24.00p 20.50p 23.00p 67496
29/12/2009 20.00p 22.00p 19.51p 21.00p 55852
24/12/2009 19.50p 20.90p 19.50p 20.00p 15179
23/12/2009 20.50p 20.75p 19.50p 20.00p 1018368
22/12/2009 20.50p 20.68p 19.50p 20.00p 51077
21/12/2009 20.50p 20.68p 19.50p 20.50p 18272
18/12/2009 20.50p 20.50p 19.50p 20.50p 0
17/12/2009 20.75p 20.78p 19.50p 20.50p 42431
16/12/2009 21.00p 21.29p 20.00p 20.75p 13177
15/12/2009 21.00p 21.30p 20.00p 21.00p 97630
14/12/2009 21.00p 22.00p 20.85p 21.25p 60397
11/12/2009 21.00p 21.50p 20.00p 21.00p 132981
10/12/2009 20.75p 21.50p 20.00p 20.50p 450097
09/12/2009 20.75p 21.00p 20.00p 20.75p 153154
08/12/2009 18.00p 21.50p 17.26p 20.75p 303053
07/12/2009 23.00p 23.50p 23.00p 23.00p 1707
04/12/2009 23.25p 23.88p 22.25p 23.00p 161961
03/12/2009 23.25p 23.70p 23.25p 23.25p 500
02/12/2009 23.25p 23.70p 23.25p 23.25p 12540
01/12/2009 23.75p 24.00p 22.00p 23.25p 50359
30/11/2009 23.75p 24.50p 23.25p 23.75p 17580
27/11/2009 24.00p 24.00p 23.50p 23.75p 815000
26/11/2009 25.00p 25.00p 23.00p 24.00p 16764
25/11/2009 25.25p 25.50p 23.50p 24.75p 56829
24/11/2009 25.25p 25.70p 25.25p 25.25p 25000
23/11/2009 25.75p 25.75p 24.58p 25.25p 3589
20/11/2009 25.75p 25.75p 25.50p 25.75p 0
19/11/2009 25.75p 25.75p 25.50p 25.75p 0
18/11/2009 25.75p 25.75p 24.63p 25.75p 6299
17/11/2009 25.75p 25.75p 24.50p 25.75p 15000
16/11/2009 25.75p 25.75p 25.50p 25.75p 0
13/11/2009 25.75p 26.50p 24.63p 25.50p 1736
12/11/2009 25.75p 25.75p 25.50p 25.75p 0
11/11/2009 25.75p 26.34p 24.75p 25.75p 6848
10/11/2009 25.75p 25.75p 25.50p 25.75p 4223
09/11/2009 25.75p 25.75p 25.50p 25.75p 14030
06/11/2009 25.75p 25.75p 25.50p 25.75p 50000
05/11/2009 25.25p 26.50p 25.10p 25.75p 150480
04/11/2009 24.50p 25.50p 24.50p 25.50p 249507
03/11/2009 24.50p 25.00p 24.25p 24.50p 5658
02/11/2009 24.50p 24.50p 23.50p 24.50p 22656
30/10/2009 24.75p 25.00p 24.25p 24.50p 45901
29/10/2009 24.75p 25.00p 24.50p 24.75p 12100
28/10/2009 24.50p 25.25p 24.50p 24.75p 74934
27/10/2009 24.75p 25.00p 23.73p 24.50p 159427
26/10/2009 24.25p 24.50p 23.50p 24.25p 28730
23/10/2009 23.00p 24.50p 23.00p 24.25p 169044
22/10/2009 24.25p 23.30p 22.00p 22.50p 171163
21/10/2009 25.50p 25.60p 24.00p 24.25p 79412
20/10/2009 25.75p 25.75p 24.50p 25.50p 28667
19/10/2009 25.75p 25.75p 24.50p 25.75p 8272
16/10/2009 25.75p 25.75p 24.50p 25.75p 59726
15/10/2009 25.75p 25.75p 24.50p 25.75p 11472
14/10/2009 25.75p 25.75p 24.50p 25.75p 5060
13/10/2009 25.75p 25.75p 24.50p 25.75p 17238
12/10/2009 25.75p 26.75p 25.75p 25.75p 3065
09/10/2009 25.75p 26.75p 25.75p 25.75p 9800
08/10/2009 25.50p 26.75p 25.50p 25.75p 369583
07/10/2009 25.25p 26.75p 25.25p 25.50p 480183
06/10/2009 25.25p 26.50p 25.25p 25.25p 14913
05/10/2009 25.25p 26.50p 25.25p 25.25p 6647
02/10/2009 25.25p 26.50p 25.25p 25.25p 846460
01/10/2009 24.75p 26.00p 24.75p 25.25p 91195
30/09/2009 26.00p 26.00p 24.00p 25.00p 201747
29/09/2009 26.50p 26.50p 26.00p 26.00p 18686
28/09/2009 27.00p 27.00p 26.00p 26.50p 23125
25/09/2009 27.00p 27.00p 26.50p 27.00p 0
24/09/2009 27.00p 27.00p 26.50p 27.00p 0
23/09/2009 27.00p 27.00p 26.50p 27.00p 40847
22/09/2009 27.00p 27.50p 27.00p 27.00p 13891
21/09/2009 27.00p 27.50p 27.00p 27.00p 39386

*Close Price adjusted for both dividends and splits