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
9 Sep 1996	GBX	88	88	86	86	86	-2 (-2.27%)	55,000
6 Sep 1996	GBX	88	91	88	88	88	-2 (-2.22%)	413,143
5 Sep 1996	GBX	90	91	87	90	90	+3.5 (+4.05%)	266,680
4 Sep 1996	GBX	81	89	81	86.5	86.5	+5.5 (+6.79%)	219,600
3 Sep 1996	GBX	82	82.75	80	81	81	-1 (-1.22%)	99,880
2 Sep 1996	GBX	82	82	80	82	82	0.0 (0.0%)	41,625
30 Aug 1996	GBX	80	82	80	82	82	0.0 (0.0%)	227,100
29 Aug 1996	GBX	80	82	80	82	82	+1.125 (+1.39%)	921,292
28 Aug 1996	GBX	82	82	80	80.875	80.875	-1.125 (-1.37%)	105,247
27 Aug 1996	GBX	81	82	80	82	82	+0.5 (+0.61%)	80,073
23 Aug 1996	GBX	81	83	81	81.5	81.5	-0.5 (-0.61%)	457,498
22 Aug 1996	GBX	81	82	81	82	82	0.0 (0.0%)	26,150
21 Aug 1996	GBX	83	84	82	82	82	+1 (+1.23%)	21,000
20 Aug 1996	GBX	81	83	81	81	81	-2 (-2.41%)	14,041
19 Aug 1996	GBX	82	84	82	83	83	+1 (+1.22%)	382,515
16 Aug 1996	GBX	82	82	82	82	82	0.0 (0.0%)	509,090
15 Aug 1996	GBX	82	84	82	82	82	-0.5 (-0.61%)	148,349
14 Aug 1996	GBX	82	82.5	82	82.5	82.5	-1.5 (-1.79%)	4,951
13 Aug 1996	GBX	84.5	85	82	84	84	+0.5 (+0.60%)	102,618
12 Aug 1996	GBX	82.5	85	82	83.5	83.5	-1.5 (-1.76%)	99,607
9 Aug 1996	GBX	82	85	82	85	85	+3 (+3.66%)	224,550
8 Aug 1996	GBX	84.5	84.5	82	82	82	-2 (-2.38%)	71,050
7 Aug 1996	GBX	82	85	82	84	84	+0.5 (+0.60%)	178,282
6 Aug 1996	GBX	81	84	81	83.5	83.5	0.0 (0.0%)	1,191,321
5 Aug 1996	GBX	84	85	82	83.5	83.5	+1.5 (+1.83%)	193,325
2 Aug 1996	GBX	79	82	79	82	82	+3 (+3.80%)	23,746
1 Aug 1996	GBX	79	81	79	79	79	0.0 (0.0%)	88,250
31 Jul 1996	GBX	79	81	79	79	79	0.0 (0.0%)	44,449
30 Jul 1996	GBX	78	80	78	79	79	+1 (+1.28%)	64,186
29 Jul 1996	GBX	78	80	78	78	78	0.0 (0.0%)	86,088