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
05/07/2011 17.75p 17.75p 17.00p 17.75p 2542
04/07/2011 17.75p 18.25p 17.75p 17.75p 17126
01/07/2011 17.75p 17.75p 17.00p 17.75p 0
30/06/2011 17.75p 17.75p 17.00p 17.75p 3237
29/06/2011 17.75p 18.19p 17.60p 17.75p 164282
28/06/2011 17.75p 18.00p 17.75p 17.75p 60000
27/06/2011 18.00p 18.00p 17.82p 18.00p 10838
24/06/2011 18.00p 18.00p 17.60p 18.00p 12110
23/06/2011 18.00p 18.00p 17.78p 18.00p 10000
22/06/2011 18.00p 18.50p 17.50p 18.00p 102545
21/06/2011 18.25p 18.78p 17.88p 18.25p 32388
20/06/2011 18.25p 19.00p 18.25p 18.25p 56691
17/06/2011 18.00p 18.78p 17.50p 18.25p 33149
16/06/2011 19.00p 19.24p 17.00p 18.00p 1707991
15/06/2011 19.00p 19.25p 18.60p 19.00p 4390
14/06/2011 19.00p 19.00p 18.75p 19.00p 11996
13/06/2011 19.00p 19.00p 18.50p 19.00p 7005
10/06/2011 19.00p 19.32p 19.00p 19.00p 453
09/06/2011 19.00p 19.35p 18.87p 19.00p 12487
08/06/2011 19.00p 19.40p 19.00p 19.00p 1876
07/06/2011 19.00p 19.39p 18.85p 19.00p 31606
06/06/2011 19.00p 19.13p 19.00p 19.00p 5300
03/06/2011 19.25p 19.50p 19.00p 19.00p 689905
02/06/2011 19.25p 19.60p 18.81p 19.25p 30270
01/06/2011 19.25p 19.25p 18.80p 19.25p 1200
31/05/2011 19.25p 19.25p 18.75p 19.25p 12953
27/05/2011 19.25p 19.25p 18.88p 19.25p 104
26/05/2011 19.25p 19.65p 18.75p 19.25p 141832
25/05/2011 19.25p 19.25p 18.73p 19.25p 13982
24/05/2011 19.25p 19.25p 18.67p 19.25p 45000
23/05/2011 19.13p 19.37p 18.86p 19.37p 17774
20/05/2011 19.00p 19.20p 18.80p 19.13p 17918
19/05/2011 18.75p 19.20p 18.60p 19.00p 53175
18/05/2011 18.00p 18.75p 17.80p 18.75p 59321
17/05/2011 18.00p 18.50p 17.78p 18.00p 60963
16/05/2011 18.25p 18.50p 18.00p 18.00p 154000
13/05/2011 18.00p 18.50p 18.00p 18.25p 157745
12/05/2011 18.25p 18.63p 18.00p 18.00p 34601
11/05/2011 18.25p 18.78p 18.25p 18.25p 20000
10/05/2011 19.37p 19.50p 18.50p 18.50p 264910
09/05/2011 19.25p 19.37p 18.70p 19.37p 22500
06/05/2011 19.00p 19.25p 18.68p 19.25p 84000
05/05/2011 19.00p 19.00p 18.68p 19.00p 4835
04/05/2011 19.00p 19.25p 19.00p 19.00p 1500
03/05/2011 19.00p 19.30p 18.67p 19.00p 69455
28/04/2011 19.00p 19.00p 18.65p 19.00p 30267
27/04/2011 19.00p 19.00p 18.50p 19.00p 26063
26/04/2011 19.25p 19.48p 18.65p 19.00p 26683
21/04/2011 19.25p 19.25p 19.16p 19.25p 47737
20/04/2011 18.50p 19.78p 18.50p 19.25p 40683
19/04/2011 18.50p 18.95p 18.35p 18.50p 22885
18/04/2011 18.50p 18.93p 18.22p 18.50p 41194
15/04/2011 18.50p 18.90p 18.21p 18.50p 14406
14/04/2011 18.75p 18.75p 18.00p 18.50p 844084
13/04/2011 18.75p 19.00p 18.09p 18.75p 79541
12/04/2011 19.25p 19.30p 18.55p 18.75p 73039
11/04/2011 19.00p 19.35p 18.70p 19.25p 82417
08/04/2011 19.00p 19.34p 18.80p 19.00p 8926
07/04/2011 18.13p 19.50p 18.13p 19.00p 58999
06/04/2011 18.00p 18.34p 17.76p 18.13p 44616
05/04/2011 18.00p 18.43p 17.75p 18.00p 28815
04/04/2011 18.50p 18.50p 17.00p 18.00p 488797
01/04/2011 18.50p 18.65p 18.00p 18.50p 161424
31/03/2011 18.50p 18.75p 18.50p 18.50p 60778
30/03/2011 18.50p 18.90p 18.50p 18.50p 108960
29/03/2011 18.50p 19.00p 18.10p 18.50p 197466
28/03/2011 18.75p 19.00p 18.00p 18.50p 197373
25/03/2011 18.75p 18.75p 18.00p 18.75p 75071
24/03/2011 19.25p 19.25p 18.00p 18.75p 315766
23/03/2011 19.50p 19.75p 18.50p 19.25p 99377
22/03/2011 20.00p 20.45p 19.36p 20.25p 190819
21/03/2011 20.00p 20.75p 19.25p 20.00p 109433
18/03/2011 20.00p 20.10p 19.10p 20.00p 0
17/03/2011 20.00p 20.10p 19.10p 20.00p 101000
16/03/2011 19.75p 20.10p 19.02p 20.00p 16376
15/03/2011 20.25p 20.30p 19.75p 19.75p 5262
14/03/2011 20.50p 20.50p 19.50p 20.25p 45369
11/03/2011 20.50p 20.50p 20.00p 20.50p 9121
10/03/2011 20.50p 20.50p 20.42p 20.50p 24572
09/03/2011 20.50p 20.50p 20.00p 20.50p 67474
08/03/2011 20.50p 20.50p 20.00p 20.50p 36855
07/03/2011 20.50p 20.50p 20.50p 20.50p 30139
04/03/2011 20.50p 20.50p 19.50p 20.50p 111086
03/03/2011 21.00p 20.50p 20.10p 20.50p 13450
02/03/2011 21.00p 21.35p 20.25p 21.00p 185272
01/03/2011 20.00p 21.00p 20.25p 21.00p 118000
28/02/2011 20.00p 20.47p 19.83p 20.00p 31228
25/02/2011 20.50p 20.40p 19.63p 20.00p 11954
24/02/2011 21.25p 20.65p 19.50p 20.00p 194107
23/02/2011 21.50p 21.50p 21.10p 21.50p 16631
22/02/2011 21.50p 21.50p 21.10p 21.50p 16359
21/02/2011 21.50p 21.51p 21.07p 21.50p 142805
18/02/2011 21.50p 21.50p 21.07p 21.50p 9488
17/02/2011 21.25p 21.63p 20.58p 21.50p 157764
16/02/2011 21.50p 21.65p 21.00p 21.25p 90266
15/02/2011 21.50p 21.74p 21.20p 21.50p 28438
14/02/2011 21.25p 21.50p 20.75p 21.50p 9602
11/02/2011 21.20p 22.00p 21.20p 21.50p 14204
10/02/2011 21.85p 21.85p 20.85p 21.25p 28700
09/02/2011 21.85p 22.38p 20.50p 21.50p 106226
08/02/2011 22.00p 22.00p 21.50p 21.50p 8477
07/02/2011 22.05p 22.24p 21.48p 21.50p 111310
04/02/2011 22.49p 22.80p 22.00p 22.50p 85936
03/02/2011 22.00p 22.50p 22.00p 22.50p 21988
02/02/2011 22.50p 22.50p 21.62p 22.50p 26919
01/02/2011 22.00p 22.30p 21.10p 22.00p 53255
31/01/2011 22.00p 22.40p 21.00p 22.00p 4356
28/01/2011 22.00p 22.50p 21.05p 22.00p 7000
27/01/2011 22.00p 22.65p 21.45p 22.00p 28250
26/01/2011 21.00p 22.65p 20.60p 22.00p 149747
25/01/2011 21.75p 22.09p 20.75p 21.00p 116140
24/01/2011 23.00p 23.00p 21.00p 21.75p 64682
21/01/2011 22.75p 23.00p 21.50p 22.75p 53089
20/01/2011 23.00p 23.09p 22.00p 22.75p 32398
19/01/2011 23.50p 23.50p 22.00p 23.00p 106359
18/01/2011 23.75p 23.75p 22.58p 23.50p 79108
17/01/2011 23.52p 23.75p 23.25p 23.75p 38587
14/01/2011 24.00p 24.25p 23.50p 24.00p 35848
13/01/2011 24.40p 24.50p 24.00p 24.50p 166150
12/01/2011 24.06p 24.50p 24.00p 24.50p 44671
11/01/2011 24.42p 24.75p 24.00p 24.50p 243631
10/01/2011 24.75p 24.75p 24.00p 24.50p 47220
07/01/2011 24.50p 24.75p 24.05p 24.75p 227216
06/01/2011 25.00p 25.00p 23.75p 24.00p 324239
05/01/2011 25.00p 25.50p 24.50p 25.00p 290845
04/01/2011 24.75p 25.75p 24.17p 25.00p 133068
31/12/2010 24.00p 25.00p 24.00p 24.75p 197906
30/12/2010 24.25p 25.00p 23.50p 23.75p 53878
29/12/2010 24.25p 25.00p 23.80p 24.25p 24018
24/12/2010 24.25p 24.56p 23.80p 24.25p 27324
23/12/2010 24.50p 25.00p 23.50p 24.25p 84901
22/12/2010 23.50p 25.28p 22.85p 24.50p 281142
21/12/2010 22.75p 24.00p 21.50p 23.50p 15906789
20/12/2010 22.75p 23.73p 22.40p 22.75p 52000
17/12/2010 22.75p 23.20p 22.10p 22.75p 46570
16/12/2010 22.75p 23.00p 22.50p 22.75p 0
15/12/2010 23.00p 23.00p 22.50p 22.75p 10808
14/12/2010 23.50p 23.75p 22.75p 23.00p 81581
13/12/2010 23.75p 23.95p 23.12p 23.50p 79351
10/12/2010 23.75p 24.40p 23.00p 23.75p 70000
09/12/2010 22.50p 24.50p 22.50p 23.75p 830353
08/12/2010 22.25p 22.95p 21.72p 22.50p 58294
07/12/2010 22.25p 23.15p 21.00p 22.25p 133978
06/12/2010 21.00p 23.25p 21.00p 22.25p 190562
03/12/2010 20.75p 21.25p 20.50p 21.00p 53215
02/12/2010 20.75p 21.25p 20.40p 20.75p 23440
01/12/2010 20.75p 21.25p 19.25p 20.75p 397589
30/11/2010 21.50p 21.50p 20.00p 20.75p 207500
29/11/2010 21.75p 21.75p 20.50p 21.50p 59703
26/11/2010 21.75p 21.75p 20.50p 21.75p 90000
25/11/2010 21.50p 21.75p 20.50p 21.75p 32864
24/11/2010 21.75p 22.50p 21.25p 21.50p 31800
23/11/2010 22.75p 22.75p 21.50p 21.75p 82935
22/11/2010 23.25p 23.98p 21.50p 22.75p 486035
19/11/2010 20.50p 25.00p 20.40p 23.00p 1223472
18/11/2010 18.50p 18.50p 17.50p 18.50p 23896
17/11/2010 18.50p 18.50p 17.50p 18.50p 0
16/11/2010 18.50p 18.50p 17.50p 18.50p 21923
15/11/2010 18.75p 18.75p 17.50p 18.50p 11192
12/11/2010 18.75p 18.75p 17.50p 18.75p 30419
11/11/2010 19.25p 20.00p 18.51p 18.75p 12100
10/11/2010 19.25p 20.00p 18.56p 19.25p 18000
09/11/2010 19.25p 20.00p 18.50p 19.25p 49212
08/11/2010 19.50p 20.00p 18.50p 19.25p 37000
05/11/2010 19.50p 20.00p 18.56p 19.50p 5000
04/11/2010 19.50p 20.00p 19.00p 19.50p 100000
03/11/2010 19.50p 20.00p 18.56p 19.50p 34287
02/11/2010 19.75p 20.25p 18.56p 19.50p 47925
01/11/2010 20.25p 20.25p 19.00p 19.75p 9174
29/10/2010 20.00p 20.25p 20.00p 20.25p 0
28/10/2010 20.50p 20.75p 19.62p 20.00p 16672
27/10/2010 20.50p 20.90p 19.66p 20.50p 31986
26/10/2010 20.50p 21.00p 19.60p 20.50p 45658
25/10/2010 19.75p 20.50p 19.50p 20.50p 42987
22/10/2010 20.00p 20.25p 19.12p 19.75p 45723
21/10/2010 20.00p 20.50p 19.16p 20.00p 11984
20/10/2010 20.00p 20.00p 19.00p 20.00p 48372
19/10/2010 21.00p 21.00p 19.16p 20.00p 111233
18/10/2010 21.00p 21.25p 20.00p 21.00p 15665
15/10/2010 21.00p 21.49p 20.00p 21.00p 119683
14/10/2010 19.25p 22.78p 19.00p 21.00p 320653
13/10/2010 18.75p 19.50p 18.00p 19.25p 150519
12/10/2010 18.75p 18.75p 18.00p 18.75p 1200
11/10/2010 18.75p 19.50p 18.00p 18.75p 23424
08/10/2010 18.50p 19.30p 18.00p 18.75p 64228
07/10/2010 17.75p 19.00p 17.75p 18.50p 27736
06/10/2010 17.75p 18.75p 17.70p 17.75p 131172
05/10/2010 17.75p 18.50p 17.50p 17.75p 142500
04/10/2010 17.75p 18.75p 17.25p 17.75p 183628
01/10/2010 17.75p 18.50p 17.50p 17.75p 3857
30/09/2010 17.75p 18.75p 17.35p 17.75p 15400
29/09/2010 17.50p 18.50p 17.50p 17.75p 104414
28/09/2010 17.50p 18.50p 17.13p 17.50p 11450
27/09/2010 17.50p 18.50p 17.50p 17.50p 6845
24/09/2010 19.00p 19.00p 17.00p 17.50p 198896
23/09/2010 19.00p 19.00p 18.00p 19.00p 64045
22/09/2010 19.00p 19.00p 18.03p 19.00p 8068
21/09/2010 19.00p 19.25p 18.00p 19.00p 80996
20/09/2010 19.00p 19.00p 18.50p 19.00p 2000
17/09/2010 19.00p 19.00p 18.00p 19.00p 134934

*Close Price adjusted for both dividends and splits