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
15/11/2013 48.50p 48.50p 48.00p 48.25p 141708
14/11/2013 48.75p 48.75p 48.00p 48.50p 92344
13/11/2013 48.63p 48.88p 48.25p 48.75p 144295
12/11/2013 50.38p 50.38p 48.20p 48.63p 385177
11/11/2013 51.25p 51.25p 49.50p 50.38p 493381
08/11/2013 52.13p 52.25p 51.20p 51.25p 332409
07/11/2013 50.75p 52.88p 50.75p 52.13p 618228
06/11/2013 50.25p 50.90p 50.00p 50.75p 261759
05/11/2013 50.25p 50.70p 50.00p 50.25p 271444
04/11/2013 49.00p 50.87p 48.80p 50.25p 663003
01/11/2013 48.75p 49.10p 48.50p 49.00p 141339
31/10/2013 49.13p 49.13p 48.60p 48.75p 86732
30/10/2013 50.13p 50.13p 49.00p 49.13p 351086
29/10/2013 48.75p 51.00p 48.75p 50.13p 482756
28/10/2013 47.00p 49.75p 46.81p 48.75p 876014
25/10/2013 45.00p 47.25p 44.75p 47.00p 1211535
24/10/2013 45.12p 45.20p 44.50p 45.00p 161057
23/10/2013 45.00p 45.25p 44.90p 45.12p 290256
22/10/2013 44.87p 45.40p 44.75p 45.00p 191083
21/10/2013 45.00p 45.00p 44.75p 44.87p 121388
18/10/2013 44.62p 45.12p 44.62p 45.00p 228470
17/10/2013 44.13p 44.80p 43.77p 44.62p 220736
16/10/2013 44.37p 44.48p 43.85p 44.13p 51286
15/10/2013 45.12p 45.18p 43.81p 44.37p 236305
14/10/2013 45.25p 45.70p 44.78p 45.12p 172532
11/10/2013 44.13p 45.50p 43.82p 45.00p 201837
10/10/2013 44.00p 44.50p 43.55p 44.13p 143298
09/10/2013 43.75p 44.00p 43.50p 44.00p 43875
08/10/2013 43.50p 44.39p 43.00p 43.75p 150998
07/10/2013 44.75p 44.75p 41.25p 43.50p 834774
04/10/2013 44.75p 44.80p 44.10p 44.75p 99850
03/10/2013 44.13p 44.98p 44.13p 44.75p 282847
02/10/2013 42.50p 44.40p 42.30p 44.13p 670611
01/10/2013 45.00p 45.00p 41.85p 42.25p 1041876
30/09/2013 46.75p 46.75p 44.50p 45.00p 204463
27/09/2013 46.63p 47.50p 45.79p 46.75p 251746
26/09/2013 48.50p 48.60p 46.05p 46.63p 571364
25/09/2013 48.75p 49.70p 48.00p 48.50p 373658
24/09/2013 48.75p 49.50p 48.50p 48.75p 60624
23/09/2013 49.13p 49.50p 47.68p 48.50p 452535
20/09/2013 48.50p 49.45p 47.65p 49.13p 190510
19/09/2013 47.00p 49.35p 47.00p 48.50p 296227
18/09/2013 48.12p 48.12p 46.00p 46.75p 339274
17/09/2013 49.63p 50.00p 46.75p 48.12p 536182
16/09/2013 47.13p 49.96p 47.13p 49.50p 462918
13/09/2013 48.50p 48.69p 46.50p 47.13p 325178
12/09/2013 48.75p 49.40p 48.15p 48.50p 282081
11/09/2013 49.25p 49.95p 47.10p 48.75p 591186
10/09/2013 47.25p 50.00p 47.25p 49.25p 581794
09/09/2013 44.37p 47.98p 44.25p 47.25p 666192
06/09/2013 44.25p 44.80p 43.89p 44.37p 343682
05/09/2013 44.37p 44.55p 43.44p 44.25p 448222
04/09/2013 45.50p 45.50p 43.50p 43.75p 317395
03/09/2013 46.75p 46.75p 44.60p 45.50p 451375
02/09/2013 46.50p 48.50p 46.25p 46.75p 900487
30/08/2013 42.88p 46.98p 42.88p 46.50p 1404361
29/08/2013 40.75p 43.32p 37.75p 42.88p 1891059
28/08/2013 38.50p 38.50p 37.38p 37.75p 319103
27/08/2013 38.25p 39.00p 38.00p 38.00p 213476
23/08/2013 38.25p 38.95p 38.00p 38.25p 101872
22/08/2013 38.25p 38.78p 37.59p 38.25p 101515
21/08/2013 38.25p 38.61p 37.50p 38.25p 129175
20/08/2013 39.50p 39.50p 37.72p 38.25p 154379
19/08/2013 39.00p 39.70p 38.65p 39.50p 227541
16/08/2013 38.00p 39.50p 37.83p 39.00p 230877
15/08/2013 38.00p 38.50p 37.82p 38.50p 71322
14/08/2013 38.75p 38.75p 37.60p 38.00p 227549
13/08/2013 39.25p 39.42p 37.27p 38.75p 581595
12/08/2013 40.50p 40.50p 39.00p 39.25p 263457
09/08/2013 41.25p 41.25p 40.00p 40.50p 176576
08/08/2013 40.75p 41.40p 40.42p 41.25p 163549
07/08/2013 42.50p 42.85p 40.33p 40.75p 455563
06/08/2013 40.50p 43.30p 40.50p 42.50p 798854
05/08/2013 39.25p 40.90p 39.25p 40.50p 335468
02/08/2013 39.25p 40.50p 38.50p 40.00p 439032
01/08/2013 40.25p 41.95p 37.08p 39.25p 1724460
31/07/2013 39.00p 41.80p 39.00p 40.25p 1462986
30/07/2013 37.75p 39.85p 37.12p 39.00p 821245
29/07/2013 35.87p 38.39p 35.87p 37.75p 834603
26/07/2013 35.00p 36.13p 35.00p 35.87p 409949
25/07/2013 35.25p 36.00p 35.00p 35.00p 416084
24/07/2013 35.62p 35.62p 35.00p 35.25p 335387
23/07/2013 35.37p 36.08p 35.00p 35.62p 1102773
22/07/2013 34.75p 36.00p 33.50p 35.37p 1761761
19/07/2013 32.37p 35.00p 31.63p 34.75p 2172631
18/07/2013 32.25p 32.25p 31.27p 31.63p 105300
17/07/2013 32.25p 32.62p 31.68p 32.25p 83137
16/07/2013 31.50p 32.50p 31.30p 32.25p 156147
15/07/2013 31.50p 32.00p 31.30p 31.50p 81822
12/07/2013 31.50p 31.71p 31.00p 31.50p 99751
11/07/2013 32.00p 32.00p 31.02p 31.50p 83018
10/07/2013 32.25p 32.25p 31.65p 32.00p 59573
09/07/2013 32.25p 32.75p 31.85p 32.25p 65145
08/07/2013 32.50p 33.00p 32.18p 32.25p 153516
05/07/2013 32.50p 32.71p 32.18p 32.50p 9225
04/07/2013 32.37p 32.75p 32.00p 32.50p 30246
03/07/2013 33.13p 33.25p 31.24p 32.37p 258075
02/07/2013 33.75p 34.45p 32.58p 33.25p 448915
01/07/2013 32.37p 34.65p 31.95p 33.75p 410451
28/06/2013 31.87p 32.95p 31.77p 32.37p 160010
27/06/2013 31.38p 32.35p 31.16p 31.87p 217594
26/06/2013 31.13p 32.00p 30.70p 31.38p 88926
25/06/2013 30.75p 32.00p 30.42p 31.50p 212860
24/06/2013 32.25p 32.90p 30.15p 30.75p 402039
21/06/2013 30.50p 32.70p 30.00p 32.25p 967537
20/06/2013 29.50p 30.25p 29.37p 30.00p 198277
19/06/2013 29.37p 29.75p 29.10p 29.37p 164204
18/06/2013 29.37p 29.37p 29.10p 29.37p 72863
17/06/2013 29.50p 29.50p 29.01p 29.37p 181841
14/06/2013 29.50p 29.50p 29.25p 29.50p 143373
13/06/2013 30.13p 30.13p 29.28p 29.50p 271037
12/06/2013 30.13p 30.13p 29.83p 30.13p 44363
11/06/2013 30.00p 30.19p 29.83p 30.13p 118279
10/06/2013 29.75p 30.30p 29.62p 30.00p 349773
07/06/2013 29.75p 29.95p 29.60p 29.75p 246986
06/06/2013 30.25p 30.25p 29.50p 29.75p 169572
05/06/2013 30.63p 30.63p 30.06p 30.25p 175711
04/06/2013 30.63p 30.74p 30.37p 30.63p 131206
03/06/2013 30.00p 30.85p 29.56p 30.63p 475622
31/05/2013 30.00p 30.00p 29.75p 30.00p 48778
30/05/2013 30.38p 30.38p 29.75p 30.00p 132357
29/05/2013 30.38p 30.50p 30.05p 30.38p 69961
28/05/2013 30.25p 30.50p 30.05p 30.38p 162620
24/05/2013 31.13p 31.13p 30.00p 30.25p 254959
23/05/2013 31.63p 31.65p 31.00p 31.13p 377774
22/05/2013 31.63p 31.69p 31.53p 31.63p 155679
21/05/2013 31.63p 31.85p 31.25p 31.63p 359658
20/05/2013 31.50p 31.75p 31.31p 31.63p 244624
17/05/2013 31.50p 31.50p 31.30p 31.50p 186882
16/05/2013 31.25p 31.60p 31.07p 31.50p 314998
15/05/2013 31.87p 32.26p 31.07p 31.13p 733437
14/05/2013 31.63p 32.50p 31.53p 31.87p 983900
13/05/2013 30.25p 32.50p 30.25p 31.63p 1436072
10/05/2013 30.00p 31.00p 29.78p 30.25p 720907
09/05/2013 30.13p 30.23p 29.75p 30.00p 258825
08/05/2013 30.25p 30.27p 30.00p 30.13p 162016
07/05/2013 30.50p 30.50p 30.00p 30.25p 206279
03/05/2013 30.38p 30.50p 30.08p 30.50p 88436
02/05/2013 30.38p 30.90p 30.38p 30.38p 85078
01/05/2013 30.50p 30.55p 30.25p 30.38p 157353
30/04/2013 30.38p 30.73p 30.16p 30.50p 202314
29/04/2013 30.50p 30.88p 30.16p 30.25p 348276
26/04/2013 30.75p 31.10p 30.25p 30.50p 162629
25/04/2013 31.00p 31.10p 30.50p 30.75p 88964
24/04/2013 31.00p 31.37p 30.61p 31.00p 171212
23/04/2013 30.00p 30.75p 28.06p 30.38p 1047294
22/04/2013 30.50p 30.71p 30.05p 30.50p 184593
19/04/2013 30.50p 31.00p 30.15p 30.50p 182174
18/04/2013 30.50p 30.71p 30.06p 30.50p 147379
17/04/2013 30.50p 30.73p 30.17p 30.50p 112215
16/04/2013 30.63p 31.00p 30.06p 30.50p 221293
15/04/2013 30.75p 31.25p 30.16p 30.63p 289006
12/04/2013 30.75p 30.78p 30.38p 30.75p 179809
11/04/2013 31.00p 31.08p 30.38p 30.75p 163829
10/04/2013 30.88p 31.22p 30.38p 31.00p 158794
09/04/2013 30.75p 31.15p 30.32p 30.88p 273186
08/04/2013 30.25p 31.00p 29.50p 30.50p 730520
05/04/2013 30.25p 30.77p 27.61p 28.87p 807012
04/04/2013 31.13p 31.25p 29.50p 30.25p 267049
03/04/2013 31.13p 31.20p 31.00p 31.13p 151455
02/04/2013 31.00p 31.25p 31.00p 31.13p 261699
28/03/2013 31.00p 31.10p 30.82p 31.00p 430397
27/03/2013 30.75p 31.28p 30.65p 31.00p 286232
26/03/2013 31.38p 31.38p 30.58p 30.75p 185814
25/03/2013 32.50p 32.95p 30.00p 31.38p 1760635
22/03/2013 31.75p 33.40p 31.36p 33.00p 255784
21/03/2013 31.50p 32.20p 31.25p 31.75p 164058
20/03/2013 31.50p 31.98p 30.88p 31.50p 86424
19/03/2013 30.50p 32.25p 30.50p 31.50p 118406
18/03/2013 31.75p 31.75p 29.50p 30.50p 411129
15/03/2013 32.00p 32.00p 31.50p 31.75p 34947
14/03/2013 32.00p 32.00p 31.67p 32.00p 65936
13/03/2013 32.00p 32.31p 31.50p 32.00p 137839
12/03/2013 32.50p 32.50p 31.50p 32.00p 187975
11/03/2013 32.50p 32.65p 32.28p 32.50p 69962
08/03/2013 32.50p 32.75p 32.07p 32.50p 115987
07/03/2013 31.13p 32.88p 31.13p 32.50p 339330
06/03/2013 32.50p 32.60p 30.50p 31.13p 230400
05/03/2013 31.50p 32.84p 31.22p 32.50p 245089
04/03/2013 32.88p 32.92p 31.00p 31.50p 235896
01/03/2013 33.25p 33.68p 32.50p 32.88p 237935
28/02/2013 31.38p 33.90p 31.38p 33.25p 262017
27/02/2013 31.38p 31.52p 31.00p 31.38p 97540
26/02/2013 32.00p 32.00p 31.00p 31.38p 126025
25/02/2013 32.00p 32.50p 31.60p 32.00p 71465
22/02/2013 32.50p 32.50p 31.55p 32.00p 220183
21/02/2013 33.75p 33.90p 32.20p 32.50p 262014
20/02/2013 33.50p 34.40p 33.50p 33.75p 246468
19/02/2013 32.75p 34.00p 32.50p 33.50p 298556
18/02/2013 32.00p 33.45p 32.00p 32.50p 548787
15/02/2013 30.50p 32.75p 30.20p 32.00p 480192
14/02/2013 30.25p 30.85p 29.95p 30.50p 245087
13/02/2013 30.25p 30.70p 29.92p 30.25p 60349
12/02/2013 30.75p 30.75p 29.70p 30.25p 152296
11/02/2013 31.13p 31.25p 30.50p 30.75p 143743
08/02/2013 31.38p 31.45p 30.75p 31.13p 170486
07/02/2013 31.25p 32.00p 30.80p 31.38p 148026
06/02/2013 31.25p 31.80p 30.77p 31.25p 138095
05/02/2013 30.88p 32.00p 30.88p 31.25p 144536
04/02/2013 30.13p 31.25p 29.80p 30.88p 204953

*Close Price adjusted for both dividends and splits