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
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
04/04/2016 31.50p 32.30p 31.00p 31.87p 172840
01/04/2016 31.25p 31.98p 31.25p 31.50p 123092
31/03/2016 31.38p 32.25p 31.13p 31.25p 226121
30/03/2016 29.75p 32.00p 29.75p 31.38p 397845
29/03/2016 30.50p 30.85p 29.50p 29.75p 285086
24/03/2016 28.50p 31.00p 28.50p 30.50p 1379523
23/03/2016 26.88p 29.24p 26.88p 28.50p 744370
22/03/2016 28.50p 28.50p 26.17p 26.88p 714561
21/03/2016 27.25p 27.25p 27.11p 27.13p 114750
18/03/2016 26.50p 27.29p 26.50p 27.25p 126435
17/03/2016 26.50p 26.59p 26.40p 26.50p 152390
16/03/2016 26.37p 26.50p 26.08p 26.50p 185737
15/03/2016 26.63p 26.63p 26.05p 26.37p 188547
14/03/2016 27.25p 27.70p 26.00p 26.63p 283096
11/03/2016 27.25p 27.75p 26.50p 27.25p 157863
10/03/2016 26.50p 27.25p 26.36p 27.25p 135831
09/03/2016 26.50p 27.00p 26.31p 27.00p 79082
08/03/2016 26.00p 26.50p 25.70p 26.50p 107517
07/03/2016 25.62p 26.42p 25.58p 26.00p 94246
04/03/2016 25.13p 25.58p 25.13p 25.50p 114922
03/03/2016 24.88p 25.16p 24.54p 25.13p 153131
02/03/2016 25.00p 25.25p 24.65p 24.88p 130382
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

*Close Price adjusted for both dividends and splits