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
20/12/2012 26.00p 26.25p 25.70p 26.00p 37235
19/12/2012 26.00p 26.35p 25.53p 26.00p 186860
18/12/2012 26.00p 26.16p 25.53p 26.00p 17943
17/12/2012 26.75p 26.75p 25.50p 26.00p 129199
14/12/2012 26.75p 26.75p 26.50p 26.75p 21475
13/12/2012 26.75p 26.78p 26.53p 26.75p 50701
12/12/2012 27.00p 27.00p 26.53p 26.75p 50509
11/12/2012 27.38p 27.38p 26.50p 27.00p 149545
10/12/2012 27.38p 27.53p 27.00p 27.38p 55107
07/12/2012 27.38p 27.46p 27.12p 27.38p 75969
06/12/2012 27.25p 27.90p 27.10p 27.38p 510647
05/12/2012 27.25p 27.75p 27.00p 27.25p 270997
04/12/2012 26.12p 28.13p 25.91p 27.13p 426319
03/12/2012 26.12p 26.30p 25.75p 26.12p 222344
30/11/2012 26.12p 26.12p 25.75p 26.12p 61135
29/11/2012 26.12p 26.12p 25.75p 26.12p 51297
28/11/2012 26.12p 26.24p 25.80p 26.12p 61002
27/11/2012 26.50p 26.70p 25.55p 26.12p 300667
26/11/2012 26.50p 26.90p 26.20p 26.50p 38841
23/11/2012 26.50p 26.79p 26.15p 26.50p 60382
22/11/2012 26.12p 26.85p 26.10p 26.50p 153225
21/11/2012 26.25p 26.25p 26.03p 26.12p 203956
20/11/2012 26.25p 26.44p 26.10p 26.25p 0
19/11/2012 26.25p 26.44p 26.10p 26.25p 81626
16/11/2012 26.25p 26.50p 26.08p 26.25p 238474
15/11/2012 26.25p 26.50p 26.08p 26.25p 170818
14/11/2012 25.75p 26.50p 25.55p 26.25p 413625
13/11/2012 26.25p 26.25p 25.60p 25.75p 147519
12/11/2012 26.25p 26.25p 26.00p 26.25p 145988
09/11/2012 26.37p 26.50p 26.00p 26.25p 157073
08/11/2012 25.62p 26.55p 25.53p 26.37p 739441
07/11/2012 25.50p 25.62p 25.26p 25.62p 119246
06/11/2012 25.50p 25.50p 25.00p 25.50p 71009
05/11/2012 26.00p 26.00p 25.00p 25.50p 205314
02/11/2012 26.00p 26.25p 25.00p 26.00p 185948
01/11/2012 26.50p 26.50p 25.50p 25.75p 266421
31/10/2012 26.37p 26.50p 26.00p 26.50p 206343
30/10/2012 25.13p 26.45p 24.80p 26.37p 13850533
29/10/2012 25.13p 25.22p 24.91p 25.13p 232685
26/10/2012 24.88p 25.40p 24.85p 25.13p 189425
25/10/2012 24.63p 25.00p 24.30p 24.88p 343786
24/10/2012 24.63p 25.50p 24.25p 24.63p 676365
23/10/2012 26.75p 26.75p 24.00p 24.63p 1249882
22/10/2012 27.75p 27.75p 26.50p 26.75p 601311
19/10/2012 27.75p 27.85p 27.51p 27.75p 43385
18/10/2012 27.75p 28.00p 27.51p 27.75p 311389
17/10/2012 28.63p 28.63p 27.45p 27.75p 248802
16/10/2012 28.75p 28.75p 28.50p 28.63p 57637
15/10/2012 28.75p 28.75p 28.54p 28.75p 73694
12/10/2012 28.75p 28.92p 28.50p 28.75p 52828
11/10/2012 28.25p 29.00p 28.05p 28.75p 200532
10/10/2012 28.00p 28.42p 27.70p 28.25p 176598
09/10/2012 29.00p 29.00p 27.52p 28.00p 271324
08/10/2012 29.75p 29.75p 28.50p 29.12p 144251
05/10/2012 29.75p 29.75p 29.50p 29.75p 93900
04/10/2012 29.75p 29.75p 29.60p 29.75p 35999
03/10/2012 30.00p 30.10p 29.65p 29.75p 22554
02/10/2012 29.75p 30.25p 29.60p 30.00p 141955
01/10/2012 29.75p 29.80p 29.52p 29.75p 19185
28/09/2012 29.75p 29.89p 29.52p 29.75p 51648
27/09/2012 29.75p 29.95p 29.56p 29.75p 47933
26/09/2012 30.13p 30.13p 29.50p 29.75p 1138831
25/09/2012 30.50p 30.97p 30.00p 30.13p 877022
24/09/2012 31.50p 31.50p 30.00p 30.50p 161548
21/09/2012 31.50p 31.78p 31.06p 31.50p 83287
20/09/2012 32.00p 32.00p 31.00p 31.50p 57610
19/09/2012 33.25p 33.25p 31.50p 32.00p 230135
18/09/2012 33.00p 33.50p 32.50p 33.25p 159952
17/09/2012 31.75p 33.50p 31.50p 33.00p 258465
14/09/2012 31.75p 32.50p 31.31p 31.75p 136801
13/09/2012 31.75p 32.35p 31.30p 31.75p 71110
12/09/2012 31.50p 32.12p 31.25p 31.75p 11439
11/09/2012 31.75p 32.50p 31.10p 31.50p 229090
10/09/2012 31.38p 32.56p 30.90p 31.75p 154552
07/09/2012 30.50p 31.38p 30.11p 31.38p 186555
06/09/2012 30.50p 30.96p 29.75p 30.50p 116893
05/09/2012 31.13p 31.13p 30.00p 30.50p 61532
04/09/2012 31.13p 31.15p 30.56p 31.13p 42397
03/09/2012 31.13p 31.30p 30.50p 31.13p 159176
31/08/2012 31.63p 31.63p 30.52p 31.13p 116192
30/08/2012 34.75p 34.75p 30.00p 31.63p 649800
29/08/2012 34.00p 34.75p 33.96p 34.13p 50587
28/08/2012 33.75p 34.55p 33.50p 34.00p 131294
24/08/2012 34.50p 34.95p 33.33p 33.75p 195900
23/08/2012 33.00p 34.50p 33.00p 34.50p 278155
22/08/2012 33.25p 33.50p 32.60p 33.00p 217911
21/08/2012 33.38p 33.55p 33.02p 33.25p 90070
20/08/2012 31.50p 34.00p 31.45p 33.38p 506771
17/08/2012 32.50p 32.87p 31.12p 31.50p 293916
16/08/2012 30.38p 33.00p 30.38p 32.50p 183372
15/08/2012 32.00p 32.00p 30.00p 30.38p 251503
14/08/2012 31.50p 33.00p 31.25p 31.75p 193746
13/08/2012 30.00p 31.93p 30.00p 31.50p 289572
10/08/2012 29.50p 30.55p 29.30p 30.00p 104816
09/08/2012 29.75p 30.00p 29.28p 29.50p 59007
08/08/2012 30.25p 30.25p 29.58p 29.75p 72450
07/08/2012 28.00p 30.75p 27.75p 30.25p 266165
06/08/2012 28.00p 28.50p 27.65p 28.00p 117714
03/08/2012 27.75p 28.00p 27.60p 28.00p 55174
02/08/2012 27.75p 28.00p 27.56p 27.75p 160238
01/08/2012 27.75p 27.88p 27.50p 27.75p 16586
31/07/2012 27.75p 28.00p 27.00p 27.75p 306175
30/07/2012 28.25p 28.75p 27.60p 27.75p 407325
27/07/2012 28.50p 28.75p 28.00p 28.25p 123066
26/07/2012 28.50p 28.80p 28.00p 28.50p 86171
25/07/2012 29.37p 29.37p 28.03p 28.50p 109773
24/07/2012 29.75p 29.78p 29.37p 29.37p 195695
23/07/2012 29.75p 30.20p 29.65p 29.75p 109524
20/07/2012 29.75p 30.50p 29.50p 29.75p 150358
19/07/2012 29.50p 30.13p 29.15p 29.75p 39455
18/07/2012 29.62p 29.80p 29.10p 29.50p 43983
17/07/2012 30.00p 30.00p 29.25p 29.62p 48869
16/07/2012 30.00p 30.00p 29.50p 30.00p 31469
13/07/2012 30.50p 30.50p 29.50p 30.00p 39338
12/07/2012 30.63p 30.88p 30.25p 30.50p 29173
11/07/2012 30.75p 30.88p 30.60p 30.63p 19366
10/07/2012 30.25p 31.00p 30.05p 30.75p 55660
09/07/2012 31.38p 31.38p 29.50p 30.25p 171415
06/07/2012 31.13p 31.40p 30.96p 31.38p 66799
05/07/2012 30.50p 31.50p 30.50p 31.13p 167025
04/07/2012 30.50p 31.25p 30.25p 30.50p 108241
03/07/2012 30.25p 30.90p 30.05p 30.50p 68647
02/07/2012 29.75p 30.65p 29.39p 30.25p 125834
29/06/2012 29.25p 30.40p 29.25p 29.75p 43407
28/06/2012 29.50p 29.50p 28.95p 29.25p 41153
27/06/2012 29.25p 30.00p 28.69p 29.50p 92742
26/06/2012 30.63p 31.00p 30.10p 30.38p 92828
25/06/2012 30.25p 31.20p 29.50p 29.50p 173087
22/06/2012 30.25p 30.63p 30.25p 30.25p 7134
21/06/2012 29.62p 30.25p 29.60p 30.25p 32907
20/06/2012 29.25p 30.75p 29.25p 29.62p 105809
19/06/2012 29.25p 29.67p 29.00p 29.25p 86916
18/06/2012 28.00p 30.50p 28.00p 29.25p 337898
15/06/2012 28.00p 28.47p 26.50p 28.00p 363974
14/06/2012 29.50p 29.50p 27.83p 28.25p 215612
13/06/2012 30.38p 30.38p 29.13p 29.50p 75583
12/06/2012 30.38p 30.40p 30.25p 30.38p 85847
11/06/2012 30.50p 30.70p 30.00p 30.38p 99208
08/06/2012 30.75p 30.88p 30.00p 30.50p 87962
07/06/2012 29.88p 31.43p 29.88p 30.75p 282218
06/06/2012 29.62p 30.00p 29.00p 29.62p 286571
01/06/2012 31.13p 31.25p 29.50p 29.75p 138531
31/05/2012 31.87p 32.05p 30.75p 31.13p 179905
30/05/2012 32.75p 32.82p 31.60p 31.87p 133429
29/05/2012 31.75p 33.25p 31.75p 32.75p 202151
28/05/2012 32.37p 33.00p 31.00p 31.75p 306395
25/05/2012 30.25p 32.50p 30.06p 31.75p 338264
24/05/2012 29.75p 30.30p 29.50p 30.25p 68833
23/05/2012 30.50p 30.50p 29.56p 29.75p 107047
22/05/2012 28.75p 31.27p 28.63p 30.50p 424675
21/05/2012 29.88p 29.88p 26.59p 28.63p 518263
18/05/2012 30.63p 30.81p 29.00p 29.88p 114976
17/05/2012 30.25p 31.00p 29.66p 30.63p 155857
16/05/2012 32.50p 32.68p 29.65p 30.25p 418348
15/05/2012 31.75p 32.75p 31.00p 32.50p 263571
14/05/2012 32.62p 32.62p 31.00p 31.87p 183105
11/05/2012 33.25p 33.39p 32.50p 32.75p 181866
10/05/2012 34.63p 34.75p 33.00p 33.50p 377016
09/05/2012 35.37p 35.37p 34.25p 34.63p 972032
08/05/2012 36.38p 36.45p 34.00p 35.37p 185500
04/05/2012 36.50p 36.75p 36.00p 36.38p 126819
03/05/2012 36.75p 36.88p 36.50p 36.50p 172553
02/05/2012 37.00p 37.32p 36.50p 36.75p 246354
01/05/2012 35.25p 38.50p 35.17p 37.00p 853552
30/04/2012 34.25p 36.00p 33.61p 35.25p 3078778
27/04/2012 34.25p 35.00p 33.61p 34.00p 367758
26/04/2012 32.25p 34.50p 32.10p 34.25p 739274
25/04/2012 30.75p 33.20p 30.75p 32.25p 477662
24/04/2012 31.00p 31.34p 29.85p 30.13p 267559
23/04/2012 31.75p 31.90p 31.00p 31.00p 214022
20/04/2012 31.75p 32.00p 31.68p 31.75p 128999
19/04/2012 31.75p 32.00p 31.68p 31.75p 68320
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

*Close Price adjusted for both dividends and splits