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
22/10/2015 40.25p 40.25p 38.73p 39.25p 152740
21/10/2015 41.25p 41.32p 39.75p 40.25p 236555
20/10/2015 41.25p 41.38p 40.78p 41.25p 182372
19/10/2015 41.50p 41.51p 40.78p 41.25p 205749
16/10/2015 41.75p 41.82p 41.20p 41.50p 51683
15/10/2015 42.00p 42.07p 41.57p 41.75p 32570
14/10/2015 42.25p 42.29p 41.07p 41.75p 72283
13/10/2015 42.50p 42.56p 42.00p 42.25p 161588
12/10/2015 43.25p 43.25p 42.00p 42.50p 80346
09/10/2015 43.25p 43.37p 42.66p 43.25p 159990
08/10/2015 43.50p 43.79p 42.72p 43.25p 58895
07/10/2015 43.75p 44.08p 43.10p 43.75p 127898
06/10/2015 42.75p 44.22p 42.65p 43.75p 147854
05/10/2015 41.75p 43.00p 41.50p 42.75p 259383
02/10/2015 41.75p 41.90p 41.55p 41.75p 127112
01/10/2015 41.75p 41.84p 41.58p 41.75p 109443
30/09/2015 41.50p 41.98p 41.06p 41.50p 327053
29/09/2015 39.75p 41.54p 38.85p 41.37p 1107778
28/09/2015 41.50p 41.62p 39.75p 39.75p 203011
25/09/2015 40.75p 41.87p 40.58p 41.50p 256460
24/09/2015 42.25p 42.29p 40.11p 40.50p 779921
23/09/2015 44.00p 45.14p 42.02p 42.25p 662788
22/09/2015 45.00p 45.00p 43.76p 44.00p 353312
21/09/2015 45.00p 46.30p 44.50p 45.00p 706266
18/09/2015 44.13p 45.82p 44.09p 45.00p 451030
17/09/2015 46.88p 47.18p 44.00p 44.13p 1146603
16/09/2015 50.50p 50.74p 44.75p 46.88p 3256761
15/09/2015 53.00p 54.40p 52.67p 54.00p 188409
14/09/2015 53.00p 53.20p 52.60p 53.00p 46285
11/09/2015 52.75p 53.50p 52.28p 53.00p 68423
10/09/2015 53.00p 53.30p 52.23p 52.75p 64478
09/09/2015 52.63p 53.78p 52.63p 53.00p 142080
08/09/2015 52.38p 52.68p 51.90p 52.38p 71882
07/09/2015 52.00p 52.48p 51.65p 52.13p 80999
04/09/2015 52.00p 52.18p 51.65p 52.00p 17912
03/09/2015 52.25p 52.25p 51.81p 52.25p 105877
02/09/2015 52.25p 52.36p 51.62p 52.25p 142639
01/09/2015 53.37p 53.48p 52.00p 52.25p 161299
28/08/2015 52.00p 53.40p 51.56p 53.37p 255596
27/08/2015 52.25p 52.90p 51.56p 52.00p 220390
26/08/2015 51.25p 51.88p 50.50p 51.88p 135946
25/08/2015 49.50p 52.10p 49.50p 51.50p 331605
24/08/2015 52.75p 52.98p 47.53p 49.25p 460481
21/08/2015 54.25p 54.25p 52.68p 53.00p 275507
20/08/2015 54.50p 54.60p 54.00p 54.25p 73689
19/08/2015 55.25p 55.68p 54.18p 54.50p 111593
18/08/2015 55.75p 56.33p 55.00p 55.25p 228513
17/08/2015 54.75p 56.20p 54.33p 55.75p 279897
14/08/2015 53.25p 55.22p 53.25p 54.75p 775668
13/08/2015 52.63p 53.10p 52.50p 53.00p 102714
12/08/2015 53.25p 53.25p 51.75p 52.63p 360370
11/08/2015 53.50p 53.66p 53.00p 53.25p 201052
10/08/2015 54.87p 54.87p 52.61p 53.50p 481311
07/08/2015 55.00p 55.00p 54.50p 54.87p 139378
06/08/2015 55.50p 55.50p 54.55p 55.00p 94762
05/08/2015 55.50p 56.00p 55.02p 55.50p 58034
04/08/2015 55.50p 55.80p 55.02p 55.50p 109093
03/08/2015 55.12p 55.75p 55.00p 55.37p 189310
31/07/2015 55.25p 55.25p 55.03p 55.12p 27567
30/07/2015 55.25p 55.30p 55.00p 55.25p 47137
29/07/2015 55.50p 55.70p 55.08p 55.25p 68534
28/07/2015 56.38p 56.38p 55.10p 55.50p 116630
27/07/2015 56.88p 57.00p 55.85p 56.38p 146172
24/07/2015 57.13p 57.13p 56.40p 56.88p 24072
23/07/2015 56.63p 58.00p 56.25p 57.13p 211969
22/07/2015 55.50p 56.85p 55.50p 56.63p 397277
21/07/2015 56.50p 56.50p 55.10p 55.50p 182679
20/07/2015 57.50p 57.60p 56.10p 56.50p 114567
17/07/2015 56.12p 58.00p 56.12p 57.50p 724903
16/07/2015 52.50p 56.45p 52.50p 56.12p 751573
15/07/2015 54.25p 54.25p 50.50p 52.50p 609274
14/07/2015 55.50p 55.60p 53.17p 54.25p 303827
13/07/2015 55.75p 55.90p 55.00p 55.50p 51443
10/07/2015 55.25p 56.00p 55.03p 55.75p 123706
09/07/2015 55.25p 55.37p 55.00p 55.25p 69288
08/07/2015 55.25p 55.25p 55.03p 55.25p 99738
07/07/2015 55.25p 55.37p 55.00p 55.25p 163884
06/07/2015 56.00p 56.00p 54.94p 55.25p 258554
03/07/2015 55.12p 56.50p 55.01p 56.12p 130832
02/07/2015 56.63p 56.85p 54.50p 55.12p 704145
01/07/2015 56.50p 56.90p 56.20p 56.63p 136651
30/06/2015 56.75p 56.90p 56.20p 56.50p 97659
29/06/2015 57.75p 57.75p 56.50p 56.75p 209045
26/06/2015 58.50p 58.50p 57.73p 58.00p 69460
25/06/2015 58.75p 58.80p 57.72p 58.50p 31465
24/06/2015 59.88p 60.30p 59.00p 59.50p 134751
23/06/2015 58.50p 60.00p 58.15p 59.88p 162537
22/06/2015 56.25p 58.70p 55.90p 58.50p 206614
19/06/2015 56.25p 56.90p 55.60p 56.25p 99849
18/06/2015 55.50p 57.00p 55.00p 57.00p 150392
17/06/2015 56.12p 56.12p 55.00p 55.50p 175451
16/06/2015 55.62p 56.44p 55.60p 56.12p 181723
15/06/2015 57.75p 57.75p 55.60p 55.62p 238994
12/06/2015 58.00p 58.05p 57.00p 57.75p 133663
11/06/2015 55.50p 58.40p 55.31p 58.00p 540554
10/06/2015 56.75p 58.00p 55.00p 55.50p 873205
09/06/2015 58.75p 58.90p 56.50p 57.00p 1174721
08/06/2015 59.50p 59.62p 58.50p 58.75p 122509
05/06/2015 60.12p 60.50p 59.10p 59.50p 242234
04/06/2015 60.87p 61.25p 59.50p 60.12p 600745
03/06/2015 58.13p 61.44p 57.88p 60.87p 16557471
02/06/2015 57.25p 58.86p 57.25p 58.13p 218004
01/06/2015 56.50p 58.00p 56.50p 57.25p 148846
29/05/2015 56.38p 56.95p 56.00p 56.50p 244086
28/05/2015 54.12p 57.00p 54.12p 56.38p 248801
27/05/2015 54.37p 54.75p 54.12p 54.12p 73020
26/05/2015 54.12p 54.75p 54.08p 54.37p 101480
22/05/2015 54.12p 54.45p 53.66p 54.12p 161199
21/05/2015 53.50p 54.35p 53.28p 54.12p 105797
20/05/2015 54.25p 54.91p 52.87p 53.50p 201792
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

*Close Price adjusted for both dividends and splits