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
16/09/2010 19.00p 19.00p 18.10p 19.00p 30701
15/09/2010 19.00p 19.00p 18.10p 19.00p 20743
14/09/2010 17.50p 19.20p 17.00p 19.00p 266137
13/09/2010 17.50p 17.50p 16.50p 17.25p 156598
10/09/2010 17.50p 17.50p 16.50p 17.50p 106358
09/09/2010 17.50p 17.50p 16.50p 17.50p 74491
08/09/2010 17.50p 18.00p 16.50p 17.50p 16452
07/09/2010 16.00p 18.12p 15.10p 17.50p 357023
06/09/2010 17.75p 18.00p 15.03p 15.50p 101921
03/09/2010 17.75p 18.25p 17.05p 17.75p 47589
02/09/2010 18.00p 18.00p 17.10p 17.75p 28763
01/09/2010 18.00p 18.93p 17.25p 18.00p 27821
31/08/2010 15.25p 18.00p 15.25p 18.00p 92900
27/08/2010 16.25p 16.33p 14.56p 15.25p 133412
26/08/2010 16.25p 16.50p 15.50p 16.25p 4896
25/08/2010 17.00p 17.75p 15.50p 16.25p 176003
24/08/2010 18.75p 19.50p 18.25p 18.75p 72373
23/08/2010 18.75p 19.50p 18.28p 18.75p 16752
20/08/2010 18.75p 19.50p 18.25p 18.75p 23113
19/08/2010 18.75p 19.50p 18.10p 18.75p 35212
18/08/2010 18.75p 19.50p 18.08p 18.75p 20419
17/08/2010 18.75p 19.50p 18.75p 18.75p 16813
16/08/2010 18.75p 19.50p 18.75p 18.75p 0
13/08/2010 18.75p 19.50p 18.08p 18.75p 800
12/08/2010 18.75p 19.50p 18.02p 18.75p 37916
11/08/2010 18.75p 19.50p 18.75p 18.75p 0
10/08/2010 19.00p 19.50p 18.00p 18.75p 75178
09/08/2010 18.75p 19.50p 18.60p 19.00p 10027
06/08/2010 19.25p 19.53p 18.55p 18.75p 29913
05/08/2010 19.25p 19.75p 18.68p 19.25p 3175
04/08/2010 19.25p 19.50p 19.00p 19.25p 0
03/08/2010 19.25p 19.75p 18.68p 19.25p 6199
02/08/2010 18.75p 20.00p 18.50p 19.25p 37030
30/07/2010 18.75p 19.50p 18.25p 18.75p 150518
29/07/2010 19.00p 19.50p 18.00p 18.75p 240220
28/07/2010 19.00p 19.50p 18.50p 19.00p 18979
27/07/2010 19.00p 19.50p 18.55p 19.00p 31399
26/07/2010 18.75p 19.50p 18.75p 19.00p 195856
23/07/2010 18.25p 19.50p 18.23p 18.75p 94495
22/07/2010 18.25p 19.50p 18.05p 18.25p 54057
21/07/2010 18.50p 19.50p 18.00p 18.25p 238280
20/07/2010 18.50p 19.50p 18.00p 18.50p 71699
19/07/2010 18.50p 19.50p 18.00p 18.50p 45232
16/07/2010 18.75p 19.50p 18.07p 18.50p 69287
15/07/2010 18.75p 19.50p 18.32p 18.75p 30310
14/07/2010 19.00p 19.50p 18.10p 18.75p 78361
13/07/2010 19.00p 19.50p 18.00p 19.00p 238968
12/07/2010 19.00p 19.60p 18.31p 19.00p 32731
09/07/2010 19.00p 19.68p 19.00p 19.00p 32487
08/07/2010 19.50p 19.50p 17.10p 19.00p 284880
07/07/2010 22.75p 22.75p 22.25p 22.75p 0
06/07/2010 22.25p 23.00p 22.05p 22.75p 67142
05/07/2010 22.25p 22.50p 21.75p 22.25p 39705
02/07/2010 22.25p 22.50p 21.75p 22.25p 165947
01/07/2010 22.25p 22.50p 21.75p 22.25p 27340
30/06/2010 22.25p 22.50p 21.75p 22.25p 36866
29/06/2010 22.25p 22.50p 21.75p 22.25p 25765
28/06/2010 22.25p 22.50p 21.75p 22.25p 19727
25/06/2010 22.25p 22.50p 21.75p 22.25p 408511
24/06/2010 23.25p 23.25p 21.75p 22.25p 250762
23/06/2010 22.00p 26.00p 21.00p 23.25p 460881
22/06/2010 20.75p 22.68p 20.40p 22.00p 84292
21/06/2010 18.25p 21.50p 18.25p 20.50p 298312
18/06/2010 18.25p 18.50p 17.66p 18.25p 69948
17/06/2010 18.25p 18.50p 17.65p 18.25p 12901
16/06/2010 19.25p 19.25p 17.50p 18.25p 134292
15/06/2010 19.25p 19.25p 18.39p 19.25p 6138
14/06/2010 19.25p 19.25p 18.45p 19.25p 6321
11/06/2010 19.25p 19.25p 18.45p 19.25p 15051
10/06/2010 19.25p 19.40p 18.45p 19.25p 28404
09/06/2010 18.75p 19.25p 18.25p 19.25p 177797
08/06/2010 18.50p 19.25p 18.35p 18.75p 18000
07/06/2010 18.25p 18.60p 17.55p 18.25p 317638
04/06/2010 18.25p 18.59p 17.90p 18.25p 32748
03/06/2010 17.50p 19.00p 17.50p 18.25p 207972
02/06/2010 17.50p 18.50p 17.11p 17.50p 190577
01/06/2010 17.50p 18.50p 17.11p 17.50p 160775
28/05/2010 17.50p 18.50p 17.05p 17.50p 211873
27/05/2010 18.00p 18.00p 17.00p 17.50p 61551
26/05/2010 18.00p 18.50p 17.01p 18.00p 1800
25/05/2010 18.00p 18.50p 17.00p 18.00p 29050
24/05/2010 18.25p 18.75p 17.10p 18.00p 75132
21/05/2010 17.50p 18.70p 17.50p 18.25p 44120
20/05/2010 19.25p 19.25p 17.50p 17.50p 200825
19/05/2010 18.00p 19.95p 17.50p 19.25p 411250
18/05/2010 19.75p 21.50p 19.75p 20.50p 75065
17/05/2010 21.00p 21.00p 19.50p 19.75p 318794
14/05/2010 21.00p 21.50p 20.50p 21.00p 64250
13/05/2010 20.75p 21.50p 20.55p 21.00p 68295
12/05/2010 21.00p 21.50p 20.50p 20.75p 76628
11/05/2010 20.75p 21.50p 20.25p 21.00p 247061
10/05/2010 21.75p 22.05p 20.06p 20.75p 117711
07/05/2010 22.50p 22.50p 21.75p 21.75p 78448
06/05/2010 23.00p 23.50p 22.10p 23.00p 23660
05/05/2010 23.00p 23.50p 22.13p 23.00p 12387
04/05/2010 23.25p 23.50p 22.00p 23.00p 372225
30/04/2010 23.25p 23.50p 23.25p 23.25p 0
29/04/2010 23.25p 23.80p 22.82p 23.25p 30523
28/04/2010 23.75p 23.75p 22.25p 23.25p 28237
27/04/2010 23.75p 24.08p 22.93p 23.75p 61502
26/04/2010 23.75p 24.08p 22.92p 23.75p 4050
23/04/2010 23.75p 24.09p 23.50p 23.75p 15143
22/04/2010 23.75p 24.11p 22.92p 23.75p 21750
21/04/2010 23.75p 24.12p 22.88p 23.75p 34407
20/04/2010 23.75p 24.12p 22.82p 23.75p 148225
19/04/2010 23.75p 23.75p 23.50p 23.75p 49511
16/04/2010 23.50p 25.00p 22.80p 23.75p 77922
15/04/2010 23.50p 23.75p 23.10p 23.50p 7103
14/04/2010 23.50p 24.18p 22.91p 23.50p 10600
13/04/2010 24.50p 24.50p 22.32p 23.25p 50973
12/04/2010 24.50p 24.85p 23.50p 24.50p 54700
09/04/2010 24.50p 24.85p 23.50p 24.50p 7782
08/04/2010 24.50p 24.87p 23.50p 24.00p 126146
07/04/2010 24.50p 25.00p 23.50p 24.50p 184548
06/04/2010 24.50p 25.00p 23.50p 24.50p 165918
01/04/2010 24.50p 25.00p 24.30p 24.50p 29573
31/03/2010 24.50p 25.00p 24.30p 24.50p 24682
30/03/2010 24.50p 25.00p 24.25p 24.50p 243232
29/03/2010 24.50p 25.00p 24.00p 24.50p 16813
26/03/2010 23.75p 25.00p 23.40p 24.25p 674291
25/03/2010 23.75p 24.75p 23.50p 23.75p 358247
24/03/2010 24.25p 24.25p 22.20p 23.75p 575344
23/03/2010 24.25p 25.00p 24.00p 24.25p 146106
22/03/2010 24.25p 25.00p 23.65p 24.25p 52715
19/03/2010 24.25p 25.00p 24.25p 24.25p 240319
18/03/2010 24.25p 25.00p 24.25p 24.25p 7203
17/03/2010 25.00p 25.00p 24.00p 24.25p 46661
16/03/2010 25.75p 25.85p 23.75p 25.00p 173736
15/03/2010 26.00p 26.75p 25.25p 25.75p 82391
12/03/2010 26.00p 26.25p 25.30p 26.00p 14464
11/03/2010 26.00p 26.25p 25.25p 26.00p 6896
10/03/2010 26.00p 26.25p 25.50p 26.00p 0
09/03/2010 26.00p 26.25p 25.25p 26.00p 2178
08/03/2010 25.75p 26.30p 25.00p 26.00p 102893
05/03/2010 25.75p 26.30p 25.50p 25.75p 373
04/03/2010 25.75p 26.50p 25.25p 25.75p 830
03/03/2010 25.50p 26.50p 25.18p 25.75p 176246
02/03/2010 25.00p 25.25p 24.00p 25.25p 9098
01/03/2010 24.00p 25.45p 24.00p 25.00p 218445
26/02/2010 24.00p 24.15p 23.00p 24.00p 37112
25/02/2010 24.00p 24.00p 23.00p 24.00p 1000
24/02/2010 23.75p 24.00p 23.00p 24.00p 490000
23/02/2010 23.75p 24.10p 23.00p 23.75p 332992
22/02/2010 23.00p 23.75p 22.70p 23.75p 300777
19/02/2010 24.00p 24.00p 22.60p 23.00p 60046
18/02/2010 24.25p 25.00p 23.75p 24.00p 26850
17/02/2010 24.75p 25.00p 24.00p 24.25p 1159534
16/02/2010 24.75p 26.00p 24.50p 24.75p 14124
15/02/2010 25.00p 26.00p 24.50p 24.75p 18000
12/02/2010 25.00p 26.00p 24.53p 25.00p 1512669
11/02/2010 25.00p 26.00p 24.50p 25.00p 673018
10/02/2010 25.00p 25.13p 24.25p 25.00p 4046
09/02/2010 25.00p 25.40p 24.50p 25.00p 48192
08/02/2010 25.50p 26.00p 24.25p 25.00p 191464
05/02/2010 25.75p 26.50p 25.49p 25.50p 42901
04/02/2010 25.75p 26.50p 25.75p 25.75p 25013
03/02/2010 25.75p 26.50p 25.65p 25.75p 68826
02/02/2010 25.75p 26.50p 25.50p 25.75p 75666
01/02/2010 25.75p 26.50p 25.30p 25.75p 24070
29/01/2010 25.75p 26.50p 25.00p 25.75p 15492
28/01/2010 25.75p 25.75p 25.00p 25.75p 0
27/01/2010 25.75p 26.30p 25.00p 25.75p 32215
26/01/2010 25.50p 26.00p 24.50p 25.75p 75085
25/01/2010 25.50p 25.50p 25.00p 25.50p 1300
22/01/2010 25.25p 26.00p 25.03p 25.50p 43975
21/01/2010 25.50p 25.50p 25.00p 25.25p 54000
20/01/2010 25.50p 26.25p 25.00p 25.50p 33360
19/01/2010 26.00p 26.25p 25.50p 25.50p 56467
18/01/2010 27.00p 27.70p 25.50p 25.75p 97175
15/01/2010 27.00p 27.70p 26.70p 27.00p 29750
14/01/2010 27.50p 27.99p 26.70p 27.00p 40818
13/01/2010 27.75p 28.00p 27.00p 27.50p 77537
12/01/2010 28.50p 29.39p 27.00p 27.75p 156498
11/01/2010 26.25p 30.35p 26.25p 28.50p 410518
08/01/2010 24.75p 27.50p 24.25p 26.25p 61052
07/01/2010 24.75p 25.00p 24.00p 24.75p 49342
06/01/2010 24.25p 26.00p 24.25p 24.75p 90956
05/01/2010 23.75p 25.00p 23.50p 24.25p 16650
04/01/2010 24.00p 24.90p 23.50p 23.75p 13152
31/12/2009 23.00p 24.00p 23.00p 24.00p 30614
30/12/2009 21.00p 24.00p 20.50p 23.00p 67496
29/12/2009 20.00p 22.00p 19.51p 21.00p 55852
24/12/2009 19.50p 20.90p 19.50p 20.00p 15179
23/12/2009 20.50p 20.75p 19.50p 20.00p 1018368
22/12/2009 20.50p 20.68p 19.50p 20.00p 51077
21/12/2009 20.50p 20.68p 19.50p 20.50p 18272
18/12/2009 20.50p 20.50p 19.50p 20.50p 0
17/12/2009 20.75p 20.78p 19.50p 20.50p 42431
16/12/2009 21.00p 21.29p 20.00p 20.75p 13177
15/12/2009 21.00p 21.30p 20.00p 21.00p 97630
14/12/2009 21.00p 22.00p 20.85p 21.25p 60397
11/12/2009 21.00p 21.50p 20.00p 21.00p 132981
10/12/2009 20.75p 21.50p 20.00p 20.50p 450097
09/12/2009 20.75p 21.00p 20.00p 20.75p 153154
08/12/2009 18.00p 21.50p 17.26p 20.75p 303053
07/12/2009 23.00p 23.50p 23.00p 23.00p 1707
04/12/2009 23.25p 23.88p 22.25p 23.00p 161961
03/12/2009 23.25p 23.70p 23.25p 23.25p 500
02/12/2009 23.25p 23.70p 23.25p 23.25p 12540
01/12/2009 23.75p 24.00p 22.00p 23.25p 50359

*Close Price adjusted for both dividends and splits