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
1 May 1996	GBX	84	86	83	84.5	84.5	-0.5 (-0.59%)	316,205
30 Apr 1996	GBX	84	86	83	85	85	-1 (-1.16%)	761,247
29 Apr 1996	GBX	85	86	83	86	86	+1 (+1.18%)	34,745
26 Apr 1996	GBX	85.5	86	83	85	85	+1 (+1.19%)	69,911
25 Apr 1996	GBX	83	86	83	84	84	+1 (+1.20%)	37,171
24 Apr 1996	GBX	86	86	83	83	83	-1.375 (-1.63%)	232,300
23 Apr 1996	GBX	83	86	83	84.375	84.375	+1.375 (+1.66%)	201,521
22 Apr 1996	GBX	84	86	83	83	83	-3 (-3.49%)	154,594
19 Apr 1996	GBX	86.5	87	84	86	86	0.0 (0.0%)	219,581
18 Apr 1996	GBX	85	87.5	85	86	86	-1.5 (-1.71%)	329,545
17 Apr 1996	GBX	87.5	89	86	87.5	87.5	+0.5 (+0.57%)	597,637
16 Apr 1996	GBX	82	87	82	87	87	+4 (+4.82%)	779,200
15 Apr 1996	GBX	81.5	83.5	81	83	83	-0.375 (-0.45%)	1,359,603
12 Apr 1996	GBX	80	83.375	77	83.375	83.375	+4.875 (+6.21%)	683,220
11 Apr 1996	GBX	77	80	77	78.5	78.5	-1 (-1.26%)	218,941
10 Apr 1996	GBX	77.5	79.5	77	79.5	79.5	+1.5 (+1.92%)	250,027
9 Apr 1996	GBX	79	79	75	78	78	-4 (-4.88%)	458,771
4 Apr 1996	GBX	81.5	84	81	82	82	+1 (+1.23%)	292,868
3 Apr 1996	GBX	81.375	84	81	81	81	0.0 (0.0%)	179,797
2 Apr 1996	GBX	81	83	80	81	81	0.0 (0.0%)	334,273
1 Apr 1996	GBX	81	83	80	81	81	-1 (-1.22%)	377,601
29 Mar 1996	GBX	82.5	83	81	82	82	-0.188 (-0.23%)	207,505
28 Mar 1996	GBX	82.5	85	82	82.1875	82.1875	-0.812 (-0.98%)	344,292
27 Mar 1996	GBX	84	86	80	83	83	-1.5 (-1.78%)	633,680
26 Mar 1996	GBX	87	87	83	84.5	84.5	-0.5 (-0.59%)	418,457
25 Mar 1996	GBX	83	85	81	85	85	+2 (+2.41%)	154,170
22 Mar 1996	GBX	81	83	80	83	83	+4 (+5.06%)	112,923
21 Mar 1996	GBX	82	82	77	79	79	-0.5 (-0.63%)	908,036
20 Mar 1996	GBX	80.25	82	79	79.5	79.5	-0.5 (-0.63%)	120,243
19 Mar 1996	GBX	75.375	82	75.375	80	80	+5 (+6.67%)	407,737