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
18/04/2012 32.50p 32.89p 31.50p 31.75p 452672
17/04/2012 32.62p 33.18p 32.16p 32.50p 248932
16/04/2012 32.62p 33.20p 32.52p 32.62p 58042
13/04/2012 31.75p 33.50p 31.75p 32.62p 335773
12/04/2012 31.25p 33.00p 31.00p 31.75p 337687
11/04/2012 31.25p 31.50p 30.64p 31.00p 78520
10/04/2012 30.75p 32.00p 30.75p 31.25p 140929
05/04/2012 30.75p 31.50p 30.50p 30.75p 132609
04/04/2012 32.88p 33.00p 30.25p 30.75p 568903
03/04/2012 33.00p 33.50p 32.66p 32.88p 407162
02/04/2012 31.50p 33.15p 31.25p 32.62p 921705
30/03/2012 31.75p 32.45p 31.17p 31.50p 190855
29/03/2012 31.87p 33.50p 31.75p 31.75p 480247
28/03/2012 29.50p 32.50p 29.50p 31.75p 932974
27/03/2012 29.25p 29.95p 28.51p 29.50p 427391
26/03/2012 29.00p 29.25p 28.00p 28.50p 238320
23/03/2012 29.00p 29.15p 28.75p 29.00p 314615
22/03/2012 28.75p 29.40p 28.15p 29.00p 388085
21/03/2012 28.87p 29.12p 28.60p 28.87p 206195
20/03/2012 30.13p 30.13p 28.54p 28.87p 241587
19/03/2012 28.13p 30.49p 27.90p 30.13p 642516
16/03/2012 27.88p 28.75p 27.61p 28.13p 159737
15/03/2012 27.00p 28.50p 26.93p 27.75p 165354
14/03/2012 26.75p 27.56p 26.75p 27.00p 168707
13/03/2012 26.75p 27.00p 26.75p 26.75p 15500
12/03/2012 27.13p 27.25p 26.20p 26.75p 83264
09/03/2012 25.25p 27.50p 25.20p 27.13p 346285
08/03/2012 25.25p 25.50p 25.20p 25.25p 100183
07/03/2012 25.13p 25.50p 25.10p 25.25p 122039
06/03/2012 25.25p 25.50p 25.13p 25.13p 125272
05/03/2012 25.50p 25.50p 25.00p 25.25p 124953
02/03/2012 25.00p 25.87p 24.70p 25.50p 88555
01/03/2012 26.37p 26.37p 23.75p 25.00p 256233
29/02/2012 26.37p 26.40p 26.25p 26.37p 82255
28/02/2012 26.37p 26.40p 26.25p 26.37p 39236
27/02/2012 26.00p 26.49p 26.00p 26.37p 171496
24/02/2012 26.00p 26.25p 25.75p 26.00p 167458
23/02/2012 25.25p 26.20p 24.55p 26.00p 220806
22/02/2012 25.00p 25.90p 24.60p 25.25p 103239
21/02/2012 26.50p 26.50p 24.10p 25.00p 473899
20/02/2012 26.88p 26.88p 25.50p 26.50p 248707
17/02/2012 26.88p 27.15p 26.50p 26.88p 70446
16/02/2012 27.25p 27.25p 26.60p 26.88p 158312
15/02/2012 27.63p 27.63p 26.54p 27.25p 65398
14/02/2012 27.63p 27.77p 27.25p 27.63p 158220
13/02/2012 26.75p 27.63p 26.25p 27.63p 321203
10/02/2012 26.75p 27.00p 26.50p 26.75p 269396
09/02/2012 27.88p 27.95p 26.50p 26.75p 151953
08/02/2012 28.25p 28.50p 27.52p 27.88p 222155
07/02/2012 28.00p 28.78p 27.80p 28.25p 351423
06/02/2012 27.63p 28.35p 27.50p 27.50p 167097
03/02/2012 26.25p 27.95p 26.05p 27.63p 352960
02/02/2012 27.25p 27.27p 25.55p 26.25p 287247
01/02/2012 27.50p 27.65p 26.81p 27.25p 242793
31/01/2012 28.13p 28.13p 27.25p 27.50p 133868
30/01/2012 28.75p 28.87p 27.50p 28.13p 403893
27/01/2012 28.75p 29.00p 27.60p 28.75p 618290
26/01/2012 26.75p 29.00p 26.75p 28.75p 839407
25/01/2012 26.00p 27.00p 25.13p 26.75p 653868
24/01/2012 27.25p 28.00p 25.91p 26.00p 649499
23/01/2012 24.75p 28.85p 24.35p 27.25p 2842764
20/01/2012 22.88p 23.50p 22.88p 23.25p 462940
19/01/2012 22.13p 22.98p 22.00p 22.88p 302213
18/01/2012 22.13p 22.35p 21.95p 22.13p 158770
17/01/2012 22.62p 22.69p 21.66p 22.13p 335880
16/01/2012 21.25p 23.00p 21.00p 22.62p 722777
13/01/2012 20.75p 21.40p 20.65p 21.13p 464257
12/01/2012 20.75p 20.95p 20.50p 20.75p 57651
11/01/2012 20.75p 21.00p 20.50p 20.75p 131917
10/01/2012 20.63p 20.87p 20.50p 20.63p 167522
09/01/2012 20.87p 21.00p 20.50p 20.63p 364957
06/01/2012 20.87p 20.90p 20.75p 20.87p 97545
05/01/2012 20.87p 20.87p 20.78p 20.87p 119583
04/01/2012 20.87p 20.93p 20.60p 20.87p 131775
03/01/2012 20.75p 21.00p 20.75p 21.00p 245972
30/12/2011 20.75p 20.88p 20.52p 20.75p 65456
29/12/2011 20.75p 21.00p 20.63p 20.75p 102342
28/12/2011 20.75p 21.00p 20.63p 20.75p 177286
23/12/2011 20.25p 21.00p 20.25p 20.75p 428642
22/12/2011 19.00p 20.25p 18.70p 20.25p 314721
21/12/2011 18.75p 19.40p 18.70p 19.00p 21237
20/12/2011 19.13p 19.16p 18.50p 18.75p 78183
19/12/2011 19.13p 19.16p 19.00p 19.13p 37983
16/12/2011 19.37p 19.63p 19.03p 19.13p 100898
15/12/2011 19.37p 19.67p 19.00p 19.37p 131727
14/12/2011 19.37p 19.37p 19.30p 19.37p 16157
13/12/2011 19.37p 19.69p 19.25p 19.25p 52610
12/12/2011 19.13p 19.50p 19.09p 19.37p 72377
09/12/2011 19.37p 19.74p 19.13p 19.13p 76559
08/12/2011 19.75p 20.00p 19.30p 19.37p 106660
07/12/2011 19.37p 19.68p 19.33p 19.63p 177775
06/12/2011 20.00p 20.00p 19.10p 19.25p 386682
05/12/2011 18.50p 20.45p 18.50p 20.00p 550124
02/12/2011 18.25p 18.70p 17.73p 18.50p 85443
01/12/2011 17.50p 18.67p 17.50p 18.25p 202639
30/11/2011 17.50p 17.90p 17.13p 17.50p 89822
29/11/2011 17.50p 17.77p 17.13p 17.50p 36911
28/11/2011 17.50p 17.93p 17.13p 17.50p 66261
25/11/2011 18.00p 18.15p 17.50p 17.50p 12500
24/11/2011 18.00p 18.00p 17.78p 18.00p 75000
23/11/2011 18.50p 18.50p 17.75p 18.00p 52673
22/11/2011 18.50p 19.00p 18.00p 18.50p 65725
21/11/2011 18.50p 18.92p 18.10p 18.50p 0
18/11/2011 18.50p 18.92p 18.10p 18.50p 94655
17/11/2011 19.00p 19.00p 18.08p 18.50p 27652
16/11/2011 19.13p 19.13p 18.75p 19.00p 549227
15/11/2011 20.00p 20.00p 18.68p 19.13p 203610
14/11/2011 20.00p 20.00p 19.25p 20.00p 328915
11/11/2011 20.00p 20.00p 19.50p 20.00p 139921
10/11/2011 20.25p 20.25p 19.30p 20.00p 256630
09/11/2011 18.50p 20.90p 18.50p 20.38p 1423415
08/11/2011 17.00p 19.00p 17.00p 18.38p 742044
07/11/2011 16.25p 16.25p 15.75p 16.25p 25541
04/11/2011 16.25p 16.25p 15.88p 16.25p 1000
03/11/2011 16.25p 16.50p 15.85p 16.25p 6300
02/11/2011 16.25p 16.40p 15.83p 16.25p 20196
01/11/2011 16.25p 16.25p 15.80p 16.25p 1842
31/10/2011 16.25p 16.25p 15.77p 16.25p 3500
28/10/2011 16.25p 16.25p 15.68p 16.25p 0
27/10/2011 16.00p 16.25p 15.68p 16.25p 4974
26/10/2011 16.00p 16.35p 15.67p 16.00p 26541
25/10/2011 16.00p 16.00p 15.67p 16.00p 4031
24/10/2011 16.00p 16.00p 15.50p 16.00p 0
21/10/2011 16.00p 16.00p 15.50p 16.00p 5100
20/10/2011 16.00p 16.00p 15.65p 16.00p 19699
19/10/2011 16.00p 16.19p 15.65p 16.00p 20800
18/10/2011 16.00p 16.00p 15.50p 16.00p 0
17/10/2011 16.00p 16.00p 15.50p 16.00p 10606
14/10/2011 16.00p 16.25p 15.56p 16.00p 17901
13/10/2011 15.88p 16.05p 15.88p 16.00p 9525
12/10/2011 15.88p 16.00p 15.44p 15.88p 51926
11/10/2011 15.88p 16.13p 15.44p 15.88p 0
10/10/2011 15.88p 16.13p 15.44p 15.88p 8285
07/10/2011 15.88p 15.88p 15.35p 15.88p 10000
06/10/2011 15.88p 16.50p 15.88p 15.88p 376
05/10/2011 15.88p 15.88p 15.75p 15.88p 100000
04/10/2011 15.88p 16.00p 15.63p 15.88p 0
03/10/2011 15.75p 16.00p 15.63p 15.63p 27487
30/09/2011 15.75p 15.75p 15.69p 15.75p 37618
29/09/2011 15.75p 15.75p 15.50p 15.75p 0
28/09/2011 15.75p 15.75p 15.50p 15.75p 7500
27/09/2011 16.25p 16.25p 15.75p 15.75p 89132
26/09/2011 16.25p 16.25p 16.01p 16.25p 711
23/09/2011 16.25p 16.29p 16.25p 16.25p 40000
22/09/2011 16.13p 16.25p 15.75p 16.25p 66546
21/09/2011 16.13p 16.25p 16.00p 16.13p 2133
20/09/2011 16.13p 16.13p 16.00p 16.13p 100000
19/09/2011 16.13p 16.13p 16.00p 16.13p 4491
16/09/2011 16.13p 16.13p 16.00p 16.13p 153076
15/09/2011 16.13p 16.15p 16.00p 16.13p 27438
14/09/2011 16.13p 16.37p 16.00p 16.13p 96070
13/09/2011 16.37p 16.37p 16.00p 16.13p 96070
12/09/2011 16.88p 16.88p 16.25p 16.37p 86070
09/09/2011 17.25p 17.25p 16.50p 17.00p 20000
08/09/2011 17.25p 17.25p 16.50p 17.25p 15206
07/09/2011 17.38p 17.38p 16.78p 17.25p 55138
06/09/2011 17.38p 17.38p 16.78p 17.38p 12000
05/09/2011 17.38p 17.38p 16.80p 17.38p 40193
02/09/2011 17.38p 18.00p 16.65p 17.38p 78808
01/09/2011 17.38p 17.38p 16.75p 17.38p 188826
31/08/2011 17.50p 17.50p 17.00p 17.50p 166273
30/08/2011 17.13p 17.13p 17.00p 17.13p 111194
26/08/2011 17.25p 17.25p 17.00p 17.13p 50000
25/08/2011 17.25p 17.25p 17.00p 17.25p 6712
24/08/2011 17.25p 17.25p 17.00p 17.25p 22200
23/08/2011 17.25p 17.25p 17.00p 17.25p 43459
22/08/2011 17.25p 17.25p 17.05p 17.25p 0
19/08/2011 17.25p 17.25p 17.05p 17.25p 10119
18/08/2011 17.25p 17.35p 17.05p 17.25p 64951
17/08/2011 17.25p 17.35p 16.88p 17.25p 0
16/08/2011 16.88p 17.35p 16.88p 17.25p 36526
15/08/2011 16.88p 16.95p 16.75p 16.88p 38285
12/08/2011 16.75p 17.00p 16.75p 16.88p 320000
11/08/2011 16.75p 16.95p 16.50p 16.75p 48518
10/08/2011 16.75p 17.00p 16.60p 16.75p 282640
09/08/2011 17.00p 17.20p 16.50p 16.75p 310801
08/08/2011 16.75p 17.20p 16.75p 17.00p 15624
05/08/2011 17.25p 17.34p 16.50p 16.75p 126986
04/08/2011 17.75p 17.84p 17.50p 17.50p 44237
03/08/2011 17.75p 17.75p 17.47p 17.75p 32942
02/08/2011 17.75p 18.00p 17.50p 17.75p 115190
01/08/2011 17.75p 17.75p 17.75p 17.75p 0
29/07/2011 18.00p 18.00p 17.65p 17.75p 21147
28/07/2011 18.00p 18.00p 17.65p 18.00p 6071
27/07/2011 18.00p 18.00p 17.65p 18.00p 2000
26/07/2011 17.75p 18.20p 17.75p 18.00p 525
25/07/2011 18.00p 18.35p 17.75p 17.75p 2313
22/07/2011 18.00p 18.20p 17.65p 18.00p 10376
21/07/2011 17.75p 18.08p 17.50p 18.00p 1844
20/07/2011 17.75p 18.12p 17.64p 17.75p 19661
19/07/2011 17.75p 18.13p 17.75p 17.75p 8573
18/07/2011 17.75p 17.75p 17.50p 17.75p 65519
15/07/2011 17.75p 18.25p 17.52p 17.75p 36290
14/07/2011 17.75p 17.75p 17.50p 17.75p 2271
13/07/2011 17.75p 18.00p 17.75p 17.75p 152008
12/07/2011 17.75p 18.11p 17.32p 17.75p 7144
11/07/2011 17.75p 18.18p 17.45p 17.75p 33600
08/07/2011 17.75p 18.11p 17.75p 17.75p 2500
07/07/2011 17.75p 17.75p 17.45p 17.75p 12810
06/07/2011 17.75p 18.11p 17.45p 17.75p 11059

*Close Price adjusted for both dividends and splits