Pebble Beach Systems Group PLC Recent Share Price (LSE:PEB)

LSE:PEB - Pebble Beach Systems Group PLC Pebble Beach Systems Group PLC
Sector: Information Technology, Industry: Communications Equipment

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Oct 1996	GBX	80	82	79	82	82	+2 (+2.50%)	315,406
18 Oct 1996	GBX	80.5	81	80	80	80	-2 (-2.44%)	103,925
17 Oct 1996	GBX	81	82	80	82	82	+1 (+1.23%)	148,337
16 Oct 1996	GBX	81	81	81	81	81	-3 (-3.57%)	40,984
15 Oct 1996	GBX	81	84	81	84	84	+2 (+2.44%)	52,207
14 Oct 1996	GBX	82	84	82	82	82	-1.5 (-1.80%)	76,760
11 Oct 1996	GBX	82	84	82	83.5	83.5	+1.5 (+1.83%)	78,398
10 Oct 1996	GBX	82	82	82	82	82	-3 (-3.53%)	20,912
9 Oct 1996	GBX	84	85	82	85	85	+3 (+3.66%)	26,250
8 Oct 1996	GBX	84	85	82	82	82	-5 (-5.75%)	45,945
7 Oct 1996	GBX	87	88	85	87	87	+2 (+2.35%)	62,350
4 Oct 1996	GBX	86	86	84	85	85	+1 (+1.19%)	64,925
3 Oct 1996	GBX	84	85.5	84	84	84	0.0 (0.0%)	93,383
2 Oct 1996	GBX	84	84	84	84	84	-1.5 (-1.75%)	8,402
1 Oct 1996	GBX	84	86	84	85.5	85.5	+1.5 (+1.79%)	129,110
30 Sep 1996	GBX	84	86	84	84	84	0.0 (0.0%)	121,320
27 Sep 1996	GBX	86.5	87	84	84	84	-1 (-1.18%)	230,204
26 Sep 1996	GBX	85	87	85	85	85	-2.5 (-2.86%)	41,000
25 Sep 1996	GBX	87	87.5	85	87.5	87.5	+2.5 (+2.94%)	324,458
24 Sep 1996	GBX	85	86	85	85	85	0.0 (0.0%)	122,200
23 Sep 1996	GBX	85.5	86	85	85	85	-1.5 (-1.73%)	158,606
20 Sep 1996	GBX	87	87	85	86.5	86.5	+1 (+1.17%)	56,263
19 Sep 1996	GBX	86.5	86.5	85	85.5	85.5	+0.5 (+0.59%)	480,658
18 Sep 1996	GBX	86.5	86.5	85	85	85	0.0 (0.0%)	70,100
17 Sep 1996	GBX	85	85	85	85	85	0.0 (0.0%)	11,603
16 Sep 1996	GBX	87	87	85	85	85	-0.5 (-0.58%)	27,650
13 Sep 1996	GBX	84	87	84	85.5	85.5	+0.5 (+0.59%)	116,221
12 Sep 1996	GBX	85	86	84	85	85	-3 (-3.41%)	56,934
11 Sep 1996	GBX	86	88	85	88	88	+2 (+2.33%)	78,160
10 Sep 1996	GBX	86	88	86	86	86	0.0 (0.0%)	17,943