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
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