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
26 Jul 1996	GBX	79.5	79.5	78	78	78	0.0 (0.0%)	27,215
25 Jul 1996	GBX	78	78	78	78	78	0.0 (0.0%)	15,000
24 Jul 1996	GBX	81	81	78	78	78	0.0 (0.0%)	29,740
23 Jul 1996	GBX	78	78	78	78	78	-2.5 (-3.11%)	5,597
22 Jul 1996	GBX	82	82	80	80.5	80.5	+0.5 (+0.63%)	49,145
19 Jul 1996	GBX	79.5	82	79.5	80	80	+1 (+1.27%)	26,400
18 Jul 1996	GBX	80	82	78	79	79	-2 (-2.47%)	27,253
17 Jul 1996	GBX	77	81	77	81	81	+1 (+1.25%)	72,333
16 Jul 1996	GBX	78	80	77	80	80	-1 (-1.23%)	171,007
15 Jul 1996	GBX	81	81	80	81	81	0.0 (0.0%)	331,130
12 Jul 1996	GBX	81	82.5	81	81	81	-2 (-2.41%)	53,068
11 Jul 1996	GBX	81	83	81	83	83	+0.625 (+0.76%)	226,210
10 Jul 1996	GBX	84	84	81	82.375	82.375	-1.125 (-1.35%)	158,275
9 Jul 1996	GBX	84.5	84.5	82	83.5	83.5	0.0 (0.0%)	74,450
8 Jul 1996	GBX	83	84.5	83	83.5	83.5	-1.5 (-1.76%)	21,016
5 Jul 1996	GBX	83	85	83	85	85	+0.625 (+0.74%)	173,779
4 Jul 1996	GBX	85	85	84	84.375	84.375	+1.375 (+1.66%)	417,534
3 Jul 1996	GBX	82	85	82	83	83	-2 (-2.35%)	34,175
2 Jul 1996	GBX	83	86	83	85	85	+2 (+2.41%)	26,030
1 Jul 1996	GBX	82	85.5	82	83	83	-2 (-2.35%)	145,179
28 Jun 1996	GBX	86	88	84	85	85	-3 (-3.41%)	1,734,177
27 Jun 1996	GBX	87	88	87	88	88	+1 (+1.15%)	73,849
26 Jun 1996	GBX	89	90	87	87	87	-3 (-3.33%)	44,079
25 Jun 1996	GBX	87	90	87	90	90	+3 (+3.45%)	27,277
24 Jun 1996	GBX	91	91	87	87	87	-1 (-1.14%)	61,980
21 Jun 1996	GBX	90	90	88	88	88	0.0 (0.0%)	54,674
20 Jun 1996	GBX	90	90	88	88	88	+2 (+2.33%)	47,464
19 Jun 1996	GBX	87.5	90	86	86	86	-3 (-3.37%)	247,500
18 Jun 1996	GBX	88	90	87	89	89	-2 (-2.20%)	278,312
17 Jun 1996	GBX	92	92	88	91	91	+2 (+2.25%)	242,079