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
20 Dec 1995	GBX	58	58	57	58	58	0.0 (0.0%)	141,247
19 Dec 1995	GBX	58	58	53.5	58	58	0.0 (0.0%)	296,975
18 Dec 1995	GBX	57	60	56	58	58	+2.5 (+4.50%)	840,266
15 Dec 1995	GBX	56	56	54	55.5	55.5	0.0 (0.0%)	304,181
14 Dec 1995	GBX	55	56	53.5	55.5	55.5	+1.5 (+2.78%)	256,779
13 Dec 1995	GBX	55	55	52.5	54	54	-1 (-1.82%)	520,354
12 Dec 1995	GBX	53	55	53	55	55	0.0 (0.0%)	53,540
11 Dec 1995	GBX	52	55	52	55	55	+1 (+1.85%)	79,675
8 Dec 1995	GBX	53.5	54	53	54	54	0.0 (0.0%)	252,000
7 Dec 1995	GBX	54	54	52	54	54	+1 (+1.89%)	35,600
6 Dec 1995	GBX	52	54	52	53	53	+1.25 (+2.42%)	114,250
5 Dec 1995	GBX	51.5	54	50.0313	51.75	51.75	+1.75 (+3.50%)	365,082
4 Dec 1995	GBX	54	54	50	50	50	-1 (-1.96%)	334,910
1 Dec 1995	GBX	54	54	51	51	51	-2 (-3.77%)	88,365
30 Nov 1995	GBX	53	54	52	53	53	+1.5 (+2.91%)	122,404
29 Nov 1995	GBX	50.5	53	49	51.5	51.5	+0.5 (+0.98%)	540,673
28 Nov 1995	GBX	51	51	49.5	51	51	+0.5 (+0.99%)	43,000
27 Nov 1995	GBX	51	51	50	50.5	50.5	-0.5 (-0.98%)	43,560
24 Nov 1995	GBX	50	51	50	51	51	0.0 (0.0%)	35,760
23 Nov 1995	GBX	51	51	49	51	51	+1 (+2%)	80,700
22 Nov 1995	GBX	49	51	49	50	50	-1 (-1.96%)	128,941
21 Nov 1995	GBX	51	51	51	51	51	+0.5 (+0.99%)	12,190
20 Nov 1995	GBX	51	51	49	50.5	50.5	-0.5 (-0.98%)	115,375
17 Nov 1995	GBX	51	51	49	51	51	+1 (+2%)	1,026,431
16 Nov 1995	GBX	51	51	49	50	50	-1 (-1.96%)	18,000
15 Nov 1995	GBX	48	51	48	51	51	0.0 (0.0%)	17,187
14 Nov 1995	GBX	48.625	51	48	51	51	+2.5 (+5.15%)	57,808
13 Nov 1995	GBX	49	51	48	48.5	48.5	-0.5 (-1.02%)	82,295
10 Nov 1995	GBX	49	52	49	49	49	0.0 (0.0%)	44,372
9 Nov 1995	GBX	49	52	49	49	49	0.0 (0.0%)	9,822