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
03/09/2014 45.38p 46.00p 44.50p 45.50p 965137
02/09/2014 49.25p 49.25p 43.54p 45.00p 2893495
01/09/2014 49.13p 51.75p 49.04p 51.25p 1003215
29/08/2014 48.00p 50.15p 47.80p 48.75p 2014516
28/08/2014 45.63p 48.75p 45.62p 47.50p 424682
27/08/2014 46.88p 46.88p 45.00p 45.63p 831610
26/08/2014 43.00p 47.74p 42.71p 47.00p 1537763
22/08/2014 43.00p 43.34p 42.69p 43.00p 23148
21/08/2014 43.00p 43.17p 42.63p 43.00p 68616
20/08/2014 43.13p 43.20p 42.63p 43.00p 32583
19/08/2014 42.12p 43.13p 41.93p 43.13p 102942
18/08/2014 42.12p 42.20p 41.87p 42.12p 95779
15/08/2014 41.87p 42.40p 41.60p 42.12p 97560
14/08/2014 42.12p 42.25p 41.59p 41.87p 59881
13/08/2014 41.75p 42.30p 41.75p 42.12p 67529
12/08/2014 39.88p 42.18p 39.88p 42.00p 391988
11/08/2014 40.88p 41.05p 39.00p 39.88p 397125
08/08/2014 41.00p 41.50p 40.33p 40.88p 81669
07/08/2014 41.25p 41.60p 40.55p 41.00p 183062
06/08/2014 42.12p 42.12p 40.50p 41.25p 214702
05/08/2014 42.00p 42.50p 41.60p 42.12p 158686
04/08/2014 42.12p 42.63p 41.60p 42.50p 99304
01/08/2014 42.75p 42.75p 41.68p 42.12p 173930
31/07/2014 42.38p 42.75p 42.05p 42.75p 77253
30/07/2014 42.38p 42.50p 42.00p 42.25p 313817
29/07/2014 41.50p 42.50p 41.50p 42.38p 300202
28/07/2014 43.38p 43.51p 41.41p 41.50p 177722
25/07/2014 43.50p 43.90p 43.10p 43.38p 69501
24/07/2014 43.38p 43.78p 43.10p 43.50p 45698
23/07/2014 43.50p 43.67p 43.08p 43.38p 143349
22/07/2014 43.88p 44.00p 43.21p 43.50p 106427
21/07/2014 44.75p 44.85p 44.00p 44.13p 175059
18/07/2014 44.75p 44.90p 44.56p 44.75p 29640
17/07/2014 45.00p 45.10p 44.50p 44.75p 41897
16/07/2014 45.25p 46.00p 44.56p 45.00p 145371
15/07/2014 45.88p 46.02p 45.25p 45.25p 47978
14/07/2014 45.00p 46.04p 45.00p 45.88p 103048
11/07/2014 45.50p 45.50p 44.80p 45.00p 90926
10/07/2014 46.13p 46.50p 45.28p 45.50p 273827
09/07/2014 45.00p 46.75p 45.00p 46.13p 359243
08/07/2014 44.75p 45.50p 44.35p 45.12p 207499
07/07/2014 44.50p 45.17p 44.10p 44.75p 181742
04/07/2014 44.50p 44.73p 44.10p 44.50p 34190
03/07/2014 44.00p 44.74p 43.83p 44.50p 111917
02/07/2014 43.75p 44.15p 43.20p 44.00p 87111
01/07/2014 43.75p 44.00p 43.00p 43.75p 54305
30/06/2014 43.25p 44.10p 42.63p 43.75p 237392
27/06/2014 42.25p 42.75p 41.62p 42.63p 175526
26/06/2014 43.00p 43.15p 41.61p 42.25p 145144
25/06/2014 43.75p 43.78p 43.00p 43.00p 110813
24/06/2014 43.25p 44.00p 43.11p 43.75p 161959
23/06/2014 43.13p 43.38p 42.75p 43.25p 202811
20/06/2014 43.13p 43.22p 42.75p 43.13p 101717
19/06/2014 43.38p 43.50p 42.85p 43.13p 127749
18/06/2014 44.00p 44.00p 42.50p 43.38p 334741
17/06/2014 45.50p 45.50p 43.50p 44.00p 164733
16/06/2014 45.50p 45.79p 45.00p 45.50p 43373
13/06/2014 45.38p 45.98p 44.50p 45.50p 202626
12/06/2014 46.50p 46.50p 44.67p 45.38p 200468
11/06/2014 45.75p 46.67p 45.35p 46.50p 189640
10/06/2014 45.25p 46.45p 45.15p 45.75p 100042
09/06/2014 45.25p 45.41p 44.62p 45.25p 95479
06/06/2014 45.50p 45.70p 44.55p 45.25p 78265
05/06/2014 45.00p 46.00p 44.75p 45.50p 237260
04/06/2014 45.00p 45.11p 44.66p 45.00p 41976
03/06/2014 45.38p 45.42p 44.55p 45.00p 102884
02/06/2014 44.75p 45.45p 44.75p 45.38p 152856
30/05/2014 44.62p 45.30p 44.50p 44.75p 82243
29/05/2014 46.00p 46.00p 44.10p 44.62p 202636
28/05/2014 46.00p 46.00p 45.30p 46.00p 90712
27/05/2014 46.00p 46.10p 45.65p 46.00p 52326
23/05/2014 45.38p 45.95p 45.14p 45.88p 548464
22/05/2014 45.25p 45.45p 45.00p 45.38p 39475
21/05/2014 45.38p 45.38p 45.00p 45.00p 127228
20/05/2014 47.50p 47.50p 44.56p 45.38p 690103
19/05/2014 48.12p 48.12p 46.80p 47.50p 133468
16/05/2014 48.75p 48.75p 47.75p 48.12p 119997
15/05/2014 49.25p 49.94p 48.63p 48.75p 320380
14/05/2014 48.12p 50.00p 47.91p 49.25p 1314479
13/05/2014 48.00p 48.40p 47.58p 48.12p 101899
12/05/2014 49.00p 49.50p 47.55p 48.00p 114076
09/05/2014 50.00p 50.00p 48.10p 49.00p 214485
08/05/2014 49.88p 50.20p 49.75p 50.00p 620747
07/05/2014 48.88p 50.95p 48.88p 49.88p 906928
06/05/2014 47.62p 50.15p 47.62p 48.88p 10951228
02/05/2014 47.75p 48.25p 47.27p 47.62p 202743
01/05/2014 47.13p 48.01p 46.70p 47.75p 129768
30/04/2014 47.25p 47.48p 46.50p 47.13p 144242
29/04/2014 48.00p 48.10p 47.00p 47.25p 125368
28/04/2014 47.62p 48.27p 47.31p 48.00p 88731
25/04/2014 47.38p 48.00p 47.31p 47.62p 129547
24/04/2014 48.50p 48.50p 47.05p 47.38p 233283
23/04/2014 48.12p 49.00p 48.12p 48.50p 71233
22/04/2014 46.50p 48.90p 46.20p 48.12p 746993
17/04/2014 47.25p 47.50p 45.50p 46.50p 353719
16/04/2014 47.50p 47.50p 47.00p 47.25p 85041
15/04/2014 47.25p 47.85p 47.00p 47.50p 194180
14/04/2014 49.25p 49.25p 46.88p 47.25p 482533
11/04/2014 49.75p 49.97p 49.05p 49.25p 125350
10/04/2014 49.75p 50.50p 49.42p 49.75p 51614
09/04/2014 49.75p 50.25p 49.06p 49.75p 286665
08/04/2014 50.00p 50.50p 49.13p 49.75p 347734
07/04/2014 48.50p 50.46p 48.26p 49.75p 626161
04/04/2014 48.88p 48.88p 47.70p 48.50p 294764
03/04/2014 49.75p 49.85p 48.50p 48.88p 175236
02/04/2014 50.00p 50.50p 49.70p 49.75p 297111
01/04/2014 49.25p 50.46p 48.66p 50.13p 393114
31/03/2014 50.25p 50.50p 48.61p 49.25p 634216
28/03/2014 49.75p 51.00p 48.00p 50.25p 1334630
27/03/2014 49.25p 50.15p 49.22p 49.75p 829044
26/03/2014 49.00p 50.80p 47.75p 49.25p 1241011
25/03/2014 48.50p 48.75p 47.15p 47.75p 256328
24/03/2014 49.75p 50.18p 48.00p 48.50p 459534
21/03/2014 48.25p 51.00p 48.25p 49.75p 871238
20/03/2014 48.50p 48.88p 46.68p 47.75p 630311
19/03/2014 41.75p 49.00p 41.75p 48.50p 1801840
18/03/2014 41.13p 41.50p 40.56p 41.00p 195305
17/03/2014 41.00p 41.30p 40.25p 41.13p 149514
14/03/2014 41.75p 41.75p 40.50p 41.00p 178125
13/03/2014 41.25p 42.45p 41.25p 41.75p 306906
12/03/2014 41.75p 42.00p 40.60p 41.25p 150624
11/03/2014 41.50p 41.75p 41.25p 41.75p 84851
10/03/2014 42.50p 42.50p 41.00p 41.50p 84686
07/03/2014 43.00p 43.24p 42.31p 42.50p 57882
06/03/2014 42.75p 43.50p 42.31p 43.00p 78695
05/03/2014 42.88p 43.25p 42.05p 42.75p 37283
04/03/2014 43.50p 43.67p 42.13p 42.88p 83031
03/03/2014 43.88p 44.00p 43.25p 43.50p 244241
28/02/2014 44.00p 44.00p 43.50p 43.88p 249880
27/02/2014 44.00p 44.19p 43.50p 44.00p 76539
26/02/2014 43.50p 45.00p 43.50p 44.00p 234517
25/02/2014 42.88p 44.00p 42.88p 43.50p 118711
24/02/2014 42.88p 43.60p 42.52p 42.88p 147968
21/02/2014 42.88p 43.50p 42.52p 42.88p 84329
20/02/2014 42.63p 43.00p 42.30p 42.88p 155879
19/02/2014 42.12p 42.94p 41.75p 42.63p 804172
18/02/2014 42.38p 42.38p 41.75p 42.12p 127614
17/02/2014 42.38p 42.41p 41.75p 42.38p 275889
14/02/2014 42.38p 42.41p 41.94p 42.38p 62036
13/02/2014 42.38p 42.44p 41.90p 42.38p 63927
12/02/2014 42.38p 42.49p 41.85p 42.38p 79927
11/02/2014 42.50p 43.10p 41.75p 42.38p 126315
10/02/2014 42.00p 43.20p 41.90p 42.50p 428595
07/02/2014 41.50p 42.43p 41.26p 42.00p 150229
06/02/2014 41.00p 42.00p 41.00p 41.50p 125676
05/02/2014 40.63p 41.50p 40.10p 41.00p 329430
04/02/2014 41.00p 41.15p 38.53p 40.50p 871643
03/02/2014 41.50p 41.50p 40.10p 41.00p 447890
31/01/2014 41.62p 42.00p 41.00p 41.50p 206367
30/01/2014 42.00p 42.25p 41.00p 41.62p 204907
29/01/2014 42.12p 43.50p 41.50p 42.00p 310806
28/01/2014 42.12p 42.35p 41.88p 42.12p 38277
27/01/2014 44.13p 44.13p 42.00p 42.12p 149676
24/01/2014 45.25p 45.25p 43.75p 44.13p 107861
23/01/2014 45.50p 46.30p 44.50p 45.25p 340588
22/01/2014 44.50p 46.30p 44.50p 45.50p 570716
21/01/2014 44.00p 45.00p 43.76p 44.50p 280512
20/01/2014 42.00p 44.40p 41.26p 44.00p 473884
17/01/2014 42.00p 42.15p 41.50p 42.00p 233060
16/01/2014 42.25p 42.74p 41.50p 42.00p 115668
15/01/2014 43.25p 43.25p 41.40p 42.25p 201843
14/01/2014 44.75p 44.87p 43.00p 43.25p 198974
13/01/2014 44.75p 45.18p 44.00p 44.75p 322911
10/01/2014 43.38p 43.90p 42.88p 43.63p 168939
09/01/2014 43.38p 43.44p 42.75p 43.38p 312461
08/01/2014 43.75p 43.75p 42.75p 43.38p 110909
07/01/2014 43.00p 44.25p 43.00p 43.75p 156958
06/01/2014 43.88p 43.88p 42.56p 43.00p 470993
03/01/2014 44.62p 44.85p 43.50p 43.88p 212620
02/01/2014 45.00p 45.30p 44.25p 44.62p 420219
31/12/2013 44.75p 45.42p 44.25p 45.00p 72412
30/12/2013 45.25p 45.50p 42.63p 44.75p 394848
27/12/2013 45.25p 45.60p 44.62p 45.25p 69924
24/12/2013 44.62p 45.25p 44.60p 45.25p 52070
23/12/2013 43.63p 44.90p 43.25p 44.62p 219109
20/12/2013 43.50p 44.50p 43.01p 43.63p 390308
19/12/2013 42.88p 44.07p 42.88p 43.50p 179883
18/12/2013 41.62p 44.40p 41.62p 43.38p 627755
17/12/2013 39.50p 41.79p 39.10p 41.62p 589294
16/12/2013 40.75p 40.75p 38.65p 39.50p 745821
13/12/2013 41.13p 41.25p 39.75p 40.75p 1083257
12/12/2013 42.25p 42.25p 39.60p 41.13p 792173
11/12/2013 42.75p 43.00p 39.50p 42.25p 1738357
10/12/2013 43.50p 43.75p 42.00p 42.75p 549499
09/12/2013 44.50p 44.51p 43.00p 43.50p 264924
06/12/2013 44.50p 44.86p 44.00p 44.50p 207220
05/12/2013 44.75p 45.39p 44.06p 44.50p 215455
04/12/2013 45.38p 45.84p 44.50p 44.50p 247964
03/12/2013 45.00p 45.82p 44.77p 45.38p 826168
02/12/2013 45.50p 46.78p 44.00p 45.50p 440546
29/11/2013 47.75p 47.75p 42.87p 45.50p 2583420
28/11/2013 47.13p 49.00p 47.00p 47.75p 237491
27/11/2013 44.75p 48.00p 44.65p 47.00p 341443
26/11/2013 45.25p 45.38p 44.50p 44.75p 253541
25/11/2013 46.50p 47.00p 44.62p 45.25p 396534
22/11/2013 47.00p 47.32p 46.05p 46.50p 235866
21/11/2013 47.75p 47.75p 46.50p 47.00p 210630
20/11/2013 47.75p 47.89p 47.60p 47.75p 56487
19/11/2013 48.25p 48.25p 47.65p 47.75p 136163
18/11/2013 48.12p 48.42p 44.50p 48.25p 1721355

*Close Price adjusted for both dividends and splits