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
14 Jun 1996	GBX	89	90	89	89	89	0.0 (0.0%)	27,700
13 Jun 1996	GBX	90	92	89	89	89	-3 (-3.26%)	215,900
12 Jun 1996	GBX	92.5	93	90	92	92	0.0 (0.0%)	81,081
11 Jun 1996	GBX	90	93	90	92	92	+1.625 (+1.80%)	110,661
10 Jun 1996	GBX	90	93	90	90.375	90.375	+0.375 (+0.42%)	501,400
7 Jun 1996	GBX	90	93	90	90	90	-2 (-2.17%)	114,229
6 Jun 1996	GBX	91	92	88	92	92	+2.625 (+2.94%)	399,455
5 Jun 1996	GBX	89	91	88.5	89.375	89.375	+0.375 (+0.42%)	358,573
4 Jun 1996	GBX	89	91	89	89	89	-2 (-2.20%)	164,228
3 Jun 1996	GBX	92	92	89	91	91	+1.5 (+1.68%)	124,760
31 May 1996	GBX	87	90	87	89.5	89.5	+2 (+2.29%)	274,506
30 May 1996	GBX	88	90	87	87.5	87.5	-1 (-1.13%)	30,062
29 May 1996	GBX	87.5	90	87	88.5	88.5	-0.5 (-0.56%)	363,705
28 May 1996	GBX	87	89	87	89	89	-1 (-1.11%)	97,495
24 May 1996	GBX	90	90	87	90	90	0.0 (0.0%)	400,263
23 May 1996	GBX	89	90	88	90	90	+1 (+1.12%)	40,366
22 May 1996	GBX	88	90	87	89	89	+0.125 (+0.14%)	60,299
21 May 1996	GBX	88	90	87	88.875	88.875	+0.875 (+0.99%)	215,403
20 May 1996	GBX	88	91	88	88	88	-0.5 (-0.56%)	134,003
17 May 1996	GBX	88	91	88	88.5	88.5	-2.5 (-2.75%)	223,186
16 May 1996	GBX	91	93.75	89.5	91	91	-0.5 (-0.55%)	545,816
15 May 1996	GBX	92	93	90	91.5	91.5	-0.5 (-0.54%)	608,395
14 May 1996	GBX	89	92	88	92	92	+5 (+5.75%)	861,206
13 May 1996	GBX	90	90	87	87	87	-0.5 (-0.57%)	65,107
10 May 1996	GBX	86	90	86	87.5	87.5	+0.5 (+0.57%)	342,412
9 May 1996	GBX	87	88	85	87	87	+2 (+2.35%)	248,704
8 May 1996	GBX	85	88	85	85	85	0.0 (0.0%)	106,643
7 May 1996	GBX	85	88	85	85	85	-1 (-1.16%)	298,093
3 May 1996	GBX	86	89	86	86	86	-2 (-2.27%)	120,500
2 May 1996	GBX	86	88	84	88	88	+3.5 (+4.14%)	2,514,266