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
17/01/2017 16.25p 17.34p 16.00p 17.25p 421438
16/01/2017 17.25p 17.25p 16.00p 16.25p 3164871
13/01/2017 17.13p 17.47p 17.00p 17.38p 237676
12/01/2017 16.88p 17.23p 16.78p 17.13p 159539
11/01/2017 16.75p 16.88p 16.50p 16.88p 101288
10/01/2017 16.75p 16.80p 16.50p 16.75p 186275
09/01/2017 16.13p 16.95p 16.00p 16.75p 228052
06/01/2017 15.63p 16.25p 15.63p 16.13p 238001
05/01/2017 15.38p 15.70p 15.18p 15.63p 126043
04/01/2017 15.25p 15.50p 15.00p 15.38p 282632
03/01/2017 15.25p 15.50p 14.65p 15.25p 118923
30/12/2016 15.25p 15.49p 15.10p 15.25p 34724
29/12/2016 15.25p 15.49p 15.10p 15.25p 28919
28/12/2016 15.25p 15.33p 15.01p 15.25p 26156
23/12/2016 15.25p 15.40p 14.28p 15.25p 87020
22/12/2016 14.38p 15.44p 14.38p 15.25p 178114
21/12/2016 14.25p 14.49p 14.01p 14.38p 200719
20/12/2016 13.00p 14.49p 12.57p 14.25p 463230
19/12/2016 12.75p 14.00p 12.75p 13.25p 977116
16/12/2016 12.63p 12.63p 12.50p 12.63p 10034
15/12/2016 12.75p 12.75p 12.50p 12.63p 43262
14/12/2016 12.75p 12.75p 12.53p 12.75p 17626
13/12/2016 12.88p 12.88p 12.55p 12.75p 51654
12/12/2016 13.00p 13.12p 12.61p 12.88p 52505
09/12/2016 13.00p 13.12p 12.90p 13.00p 59824
08/12/2016 13.00p 13.22p 12.86p 13.00p 244725
07/12/2016 12.88p 13.18p 12.85p 13.00p 277432
06/12/2016 13.75p 13.75p 12.65p 12.88p 693234
05/12/2016 13.75p 13.75p 13.50p 13.75p 298296
02/12/2016 13.63p 13.75p 13.50p 13.75p 364096
01/12/2016 13.88p 13.88p 13.50p 13.63p 73735
30/11/2016 13.88p 13.88p 13.75p 13.88p 66743
29/11/2016 13.88p 13.88p 13.50p 13.88p 438140
28/11/2016 13.88p 13.88p 13.86p 13.88p 10000
25/11/2016 13.88p 13.88p 13.50p 13.88p 66663
24/11/2016 14.13p 14.13p 13.75p 13.88p 55593
23/11/2016 14.13p 14.27p 13.80p 14.13p 39459
22/11/2016 14.13p 14.29p 13.76p 14.13p 138945
21/11/2016 14.50p 14.50p 14.00p 14.13p 113669
18/11/2016 14.38p 14.59p 14.05p 14.50p 171536
17/11/2016 14.50p 14.50p 14.26p 14.38p 16428
16/11/2016 14.00p 14.64p 14.00p 14.50p 497789
15/11/2016 13.63p 14.50p 13.52p 14.00p 46971
14/11/2016 14.25p 14.25p 13.51p 13.63p 100962
11/11/2016 14.25p 14.25p 14.00p 14.25p 122502
10/11/2016 14.50p 14.50p 14.01p 14.25p 67882
09/11/2016 14.50p 14.50p 14.00p 14.50p 892681
08/11/2016 14.75p 14.75p 14.50p 14.75p 316219
07/11/2016 14.88p 14.88p 14.50p 14.75p 303682
04/11/2016 14.88p 14.88p 14.50p 14.88p 255347
03/11/2016 15.13p 15.24p 14.50p 14.88p 332736
02/11/2016 14.62p 15.50p 14.62p 15.13p 294818
01/11/2016 14.62p 14.62p 14.50p 14.62p 268336
31/10/2016 14.62p 14.66p 14.50p 14.62p 770587
28/10/2016 14.38p 14.66p 14.26p 14.62p 278986
27/10/2016 14.13p 14.41p 14.00p 14.38p 175122
26/10/2016 14.38p 14.38p 13.75p 14.13p 412569
25/10/2016 15.13p 15.13p 14.12p 14.38p 364830
24/10/2016 14.75p 15.50p 14.60p 15.13p 989953
21/10/2016 13.75p 15.89p 13.58p 14.75p 2977328
20/10/2016 7.75p 14.50p 7.75p 13.75p 5266533
19/10/2016 7.75p 7.75p 7.60p 7.60p 84481
18/10/2016 7.75p 7.99p 7.58p 7.75p 180785
17/10/2016 8.13p 8.13p 7.55p 7.75p 229505
14/10/2016 8.13p 8.13p 7.75p 8.13p 86507
13/10/2016 8.38p 8.75p 7.86p 8.13p 336160
12/10/2016 8.50p 8.94p 8.11p 8.63p 896783
11/10/2016 8.00p 8.22p 7.78p 8.00p 136867
10/10/2016 8.50p 8.50p 7.60p 8.00p 188370
07/10/2016 8.50p 9.29p 8.10p 8.50p 468641
06/10/2016 7.88p 8.85p 7.50p 8.50p 581345
05/10/2016 7.75p 8.09p 7.31p 7.88p 730242
04/10/2016 8.50p 8.50p 7.50p 7.75p 805009
03/10/2016 9.13p 9.39p 8.11p 8.50p 1508728
30/09/2016 10.25p 10.25p 8.50p 9.13p 7580657
29/09/2016 16.25p 16.25p 15.76p 16.00p 55460
28/09/2016 17.13p 17.14p 16.25p 16.25p 221795
27/09/2016 17.13p 17.15p 17.00p 17.13p 51270
26/09/2016 17.25p 17.42p 17.00p 17.13p 362219
23/09/2016 16.00p 17.50p 16.00p 17.25p 277550
22/09/2016 15.50p 16.50p 15.25p 16.00p 164236
21/09/2016 15.38p 15.75p 15.38p 15.50p 19577
20/09/2016 15.38p 15.75p 15.38p 15.38p 6349
19/09/2016 15.38p 15.50p 15.34p 15.38p 42436
16/09/2016 15.25p 16.00p 15.07p 15.38p 215730
15/09/2016 15.13p 15.69p 14.95p 15.25p 109929
14/09/2016 14.13p 15.25p 14.13p 15.13p 200940
13/09/2016 14.13p 14.30p 13.92p 14.13p 5884
12/09/2016 14.13p 14.38p 13.88p 14.13p 166171
09/09/2016 14.13p 14.35p 13.88p 14.13p 8857
08/09/2016 14.38p 14.40p 13.75p 14.13p 572642
07/09/2016 14.38p 14.38p 14.00p 14.38p 274790
06/09/2016 14.38p 14.38p 14.25p 14.38p 127465
05/09/2016 14.38p 14.45p 14.25p 14.38p 25950
02/09/2016 14.38p 14.50p 14.25p 14.38p 55016
01/09/2016 14.38p 14.48p 14.25p 14.38p 133241
31/08/2016 14.25p 14.39p 14.03p 14.38p 188419
30/08/2016 14.75p 14.80p 14.00p 14.25p 66182
26/08/2016 14.75p 14.82p 14.55p 14.75p 28315
25/08/2016 14.88p 14.90p 14.52p 14.75p 48146
24/08/2016 14.75p 15.00p 14.52p 14.88p 24406
23/08/2016 15.00p 15.11p 14.50p 14.75p 196705
22/08/2016 15.75p 15.85p 14.81p 15.00p 114627
19/08/2016 16.25p 16.25p 15.75p 15.75p 59020
18/08/2016 16.00p 16.99p 16.00p 16.25p 262976
17/08/2016 15.38p 16.40p 15.00p 16.00p 268013
16/08/2016 15.38p 15.60p 15.00p 15.38p 70578
15/08/2016 15.88p 16.00p 15.00p 15.38p 154603
12/08/2016 15.88p 15.90p 15.50p 15.88p 56122
11/08/2016 15.88p 15.90p 15.50p 15.88p 271458
10/08/2016 15.88p 15.88p 15.50p 15.88p 41723
09/08/2016 15.88p 15.88p 15.50p 15.88p 19456
08/08/2016 15.88p 15.88p 15.50p 15.88p 90779
05/08/2016 15.88p 15.88p 15.50p 15.88p 134064
04/08/2016 15.88p 15.90p 15.50p 15.88p 25496
03/08/2016 15.88p 15.88p 15.50p 15.88p 86243
02/08/2016 16.25p 16.25p 15.51p 15.88p 168576
01/08/2016 16.88p 16.88p 15.75p 16.25p 138426
29/07/2016 17.25p 17.25p 16.50p 16.88p 313013
28/07/2016 16.88p 17.25p 16.50p 17.25p 79181
27/07/2016 16.00p 17.34p 16.00p 16.88p 300214
26/07/2016 16.75p 16.75p 15.54p 16.00p 372643
25/07/2016 19.00p 19.45p 16.11p 16.75p 917167
22/07/2016 17.00p 20.00p 17.00p 19.00p 1752790
21/07/2016 14.62p 17.00p 14.62p 16.75p 1327183
20/07/2016 13.75p 14.74p 13.63p 14.62p 954437
19/07/2016 12.63p 14.34p 12.58p 13.75p 1326867
18/07/2016 13.00p 13.00p 12.50p 12.63p 561885
15/07/2016 12.75p 13.09p 12.50p 13.00p 343333
14/07/2016 12.75p 12.87p 12.25p 12.75p 478435
13/07/2016 10.63p 12.90p 10.63p 12.75p 2999280
12/07/2016 11.38p 11.38p 9.50p 10.63p 2341544
11/07/2016 12.63p 12.63p 11.25p 11.38p 765000
08/07/2016 12.13p 12.65p 12.07p 12.63p 1213565
07/07/2016 14.25p 14.48p 11.50p 12.13p 2557111
06/07/2016 32.75p 32.75p 14.50p 14.75p 5661574
05/07/2016 32.75p 32.75p 32.50p 32.75p 153812
04/07/2016 32.75p 32.85p 32.50p 32.75p 24160
01/07/2016 32.75p 32.79p 32.55p 32.75p 18987
30/06/2016 31.50p 32.82p 31.00p 32.75p 175320
29/06/2016 31.50p 31.60p 31.00p 31.50p 74027
28/06/2016 31.25p 31.50p 30.50p 31.50p 31875
27/06/2016 32.25p 32.25p 30.50p 31.25p 318289
24/06/2016 29.25p 32.40p 26.21p 32.25p 295695
23/06/2016 33.50p 33.75p 33.00p 33.75p 235968
22/06/2016 34.50p 34.50p 34.00p 34.50p 61729
21/06/2016 34.75p 35.00p 33.84p 34.50p 144903
20/06/2016 33.38p 34.80p 33.38p 34.75p 170073
17/06/2016 32.75p 33.33p 32.50p 33.25p 92490
16/06/2016 33.00p 33.00p 32.00p 32.75p 140400
15/06/2016 33.00p 33.50p 32.50p 33.00p 9834
14/06/2016 33.00p 33.00p 32.63p 33.00p 33483
13/06/2016 34.00p 34.00p 32.20p 33.00p 75064
10/06/2016 34.00p 34.00p 32.85p 34.00p 44206
09/06/2016 34.00p 34.00p 33.16p 34.00p 53257
08/06/2016 34.25p 34.25p 33.05p 34.00p 92910
07/06/2016 35.00p 35.00p 34.00p 34.25p 131316
06/06/2016 36.75p 36.75p 34.50p 35.00p 641715
03/06/2016 37.50p 37.50p 36.50p 36.75p 291968
02/06/2016 37.50p 37.50p 37.00p 37.50p 39580
01/06/2016 38.00p 38.00p 36.65p 37.50p 188039
31/05/2016 37.88p 38.00p 37.50p 38.00p 90504
27/05/2016 37.75p 37.90p 37.37p 37.88p 49087
26/05/2016 38.00p 38.00p 37.01p 37.75p 43013
25/05/2016 38.00p 38.00p 37.44p 38.00p 69607
24/05/2016 38.00p 38.07p 37.55p 38.00p 112062
23/05/2016 38.00p 38.10p 37.52p 38.00p 57409
20/05/2016 38.25p 38.25p 38.00p 38.25p 64071
19/05/2016 38.25p 38.25p 38.00p 38.25p 111140
18/05/2016 38.25p 38.25p 38.00p 38.25p 173747
17/05/2016 38.25p 38.25p 38.00p 38.25p 62051
16/05/2016 38.25p 38.25p 38.00p 38.25p 67721
13/05/2016 38.25p 38.25p 38.00p 38.25p 90317
12/05/2016 37.88p 38.27p 37.51p 38.25p 232807
11/05/2016 37.88p 37.88p 37.51p 37.88p 18000
10/05/2016 38.00p 38.50p 37.50p 37.88p 71508
09/05/2016 38.00p 38.00p 37.50p 38.00p 44721
06/05/2016 37.88p 38.30p 37.50p 38.00p 207908
05/05/2016 37.13p 37.88p 37.00p 37.88p 272205
04/05/2016 37.13p 37.13p 37.00p 37.13p 179374
03/05/2016 37.25p 37.25p 37.00p 37.13p 115648
29/04/2016 37.25p 37.25p 37.00p 37.25p 130900
28/04/2016 37.25p 37.33p 37.00p 37.25p 37712
27/04/2016 36.88p 37.33p 36.54p 37.25p 110133
26/04/2016 36.63p 36.95p 36.00p 36.88p 180395
25/04/2016 36.75p 37.50p 36.00p 36.63p 148184
22/04/2016 36.75p 37.31p 36.48p 36.75p 40876
21/04/2016 36.75p 37.40p 36.40p 36.75p 94032
20/04/2016 35.75p 37.40p 35.73p 36.75p 95710
19/04/2016 35.75p 36.30p 35.67p 35.75p 12366
18/04/2016 36.25p 36.35p 35.45p 35.75p 96873
15/04/2016 35.00p 36.25p 35.00p 36.25p 135055
14/04/2016 34.75p 35.40p 34.65p 35.00p 161952
13/04/2016 35.25p 35.25p 34.61p 34.75p 82331
12/04/2016 35.25p 35.60p 34.76p 35.25p 173984
11/04/2016 34.75p 35.70p 34.57p 35.25p 167265
08/04/2016 34.50p 34.94p 33.70p 34.75p 294783
07/04/2016 31.00p 34.50p 30.71p 34.50p 810255
06/04/2016 31.25p 31.33p 30.50p 31.00p 237640
05/04/2016 31.87p 32.30p 31.04p 31.25p 103760

*Close Price adjusted for both dividends and splits