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
5 Feb 1996	GBX	78	81	76	79	79	+4 (+5.33%)	785,416
2 Feb 1996	GBX	72	75	71	75	75	+3.5 (+4.90%)	573,742
1 Feb 1996	GBX	72	72	69	71.5	71.5	-0.5 (-0.69%)	142,920
31 Jan 1996	GBX	70.5	73	69	72	72	-1 (-1.37%)	194,538
30 Jan 1996	GBX	74	74	70	73	73	+0.5 (+0.69%)	610,948
29 Jan 1996	GBX	70	74	69	72.5	72.5	+2.5 (+3.57%)	1,012,794
26 Jan 1996	GBX	65	70	62	70	70	+5.5 (+8.53%)	609,120
25 Jan 1996	GBX	68	68	62	64.5	64.5	-3.5 (-5.15%)	147,986
24 Jan 1996	GBX	68	68	65	68	68	+3 (+4.62%)	101,731
23 Jan 1996	GBX	68	68	65	65	65	-3 (-4.41%)	87,080
22 Jan 1996	GBX	68	68	65	68	68	+2.5 (+3.82%)	196,766
19 Jan 1996	GBX	67.5	69	65.5	65.5	65.5	-1 (-1.50%)	312,376
18 Jan 1996	GBX	67	67	64	66.5	66.5	0.0 (0.0%)	209,497
17 Jan 1996	GBX	67	67	64	66.5	66.5	+0.5 (+0.76%)	67,655
16 Jan 1996	GBX	66	67	64	66	66	+1.5 (+2.33%)	239,361
15 Jan 1996	GBX	67	67	64	64.5	64.5	+0.5 (+0.78%)	80,394
12 Jan 1996	GBX	66	67	64	64	64	+1 (+1.59%)	683,284
11 Jan 1996	GBX	63	66	63	63	63	-4 (-5.97%)	76,385
10 Jan 1996	GBX	67	67	64	67	67	+2 (+3.08%)	470,913
9 Jan 1996	GBX	67	67	65	65	65	-2 (-2.99%)	310,504
8 Jan 1996	GBX	69	69	64	67	67	0.0 (0.0%)	386,734
5 Jan 1996	GBX	66	67	64	67	67	+2 (+3.08%)	603,270
4 Jan 1996	GBX	65	65.5	62.5	65	65	0.0 (0.0%)	337,465
3 Jan 1996	GBX	66	66.25	62.5	65	65	+1 (+1.56%)	354,183
2 Jan 1996	GBX	61	66.5	61	64	64	+0.5 (+0.79%)	864,774
29 Dec 1995	GBX	62	63.5	61	63.5	63.5	+1.5 (+2.42%)	485,930
28 Dec 1995	GBX	60	62	59	62	62	+4 (+6.90%)	142,615
27 Dec 1995	GBX	59	60	58	58	58	0.0 (0.0%)	172,618
22 Dec 1995	GBX	58	59	57	58	58	+1 (+1.75%)	267,739
21 Dec 1995	GBX	58	58	56	57	57	-1 (-1.72%)	799,172