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
18 Mar 1996	GBX	75	78	75	75	75	-2 (-2.60%)	540,010
15 Mar 1996	GBX	75.5	77	74	77	77	+3 (+4.05%)	229,659
14 Mar 1996	GBX	74.75	76	74	74	74	0.0 (0.0%)	60,391
13 Mar 1996	GBX	74	76	74	74	74	-1 (-1.33%)	46,965
12 Mar 1996	GBX	71.5	76	71.5	75	75	+1 (+1.35%)	143,012
11 Mar 1996	GBX	72	74	71	74	74	-3 (-3.90%)	308,536
8 Mar 1996	GBX	81	81	74	77	77	-4 (-4.94%)	297,815
7 Mar 1996	GBX	80	81	78	81	81	+1 (+1.25%)	100,484
6 Mar 1996	GBX	79.5	80	78	80	80	+2 (+2.56%)	106,275
5 Mar 1996	GBX	79.5	81	78	78	78	-1 (-1.27%)	158,816
4 Mar 1996	GBX	79	81	78	79	79	-1 (-1.25%)	102,422
1 Mar 1996	GBX	79	81	79	80	80	+1 (+1.27%)	262,463
29 Feb 1996	GBX	78	81	78	79	79	+1 (+1.28%)	108,994
28 Feb 1996	GBX	78	81	78	78	78	0.0 (0.0%)	131,579
27 Feb 1996	GBX	79.5	81.5	77	78	78	-4 (-4.88%)	476,390
26 Feb 1996	GBX	81.5	82	79	82	82	+2 (+2.50%)	174,059
23 Feb 1996	GBX	80	81.5	79	80	80	+1 (+1.27%)	57,733
22 Feb 1996	GBX	82	82	79	79	79	-0.5 (-0.63%)	69,239
21 Feb 1996	GBX	82	82	79	79.5	79.5	+0.5 (+0.63%)	80,772
20 Feb 1996	GBX	81	81	78	79	79	0.0 (0.0%)	214,193
19 Feb 1996	GBX	80	82	79	79	79	-1 (-1.25%)	148,459
16 Feb 1996	GBX	81	82	79	80	80	-2 (-2.44%)	456,987
15 Feb 1996	GBX	81	82	78	82	82	+3 (+3.80%)	272,764
14 Feb 1996	GBX	78	80	77	79	79	+3 (+3.95%)	551,987
13 Feb 1996	GBX	80	81	76	76	76	-5 (-6.17%)	769,762
12 Feb 1996	GBX	79	82	78	81	81	-0.5 (-0.61%)	282,504
9 Feb 1996	GBX	80	83	79	81.5	81.5	+2.5 (+3.16%)	86,720
8 Feb 1996	GBX	81	82	78	79	79	-2 (-2.47%)	418,057
7 Feb 1996	GBX	79	81	78	81	81	+5 (+6.58%)	376,013
6 Feb 1996	GBX	78.8	81	76	76	76	-3 (-3.80%)	518,330