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
8 Nov 1995	GBX	52	52	49	49	49	0.0 (0.0%)	16,500
7 Nov 1995	GBX	52	52	49	49	49	-1 (-2%)	47,497
6 Nov 1995	GBX	52	52	50	50	50	-1 (-1.96%)	117,597
3 Nov 1995	GBX	52	52	50	51	51	-1 (-1.92%)	126,630
2 Nov 1995	GBX	52	52	51	52	52	+2 (+4%)	25,813
1 Nov 1995	GBX	51.5	52	50	50	50	-2 (-3.85%)	33,800
31 Oct 1995	GBX	52	52	50	52	52	+2 (+4%)	31,438
30 Oct 1995	GBX	49	52	49	50	50	-1 (-1.96%)	237,085
27 Oct 1995	GBX	49	51	49	51	51	0.0 (0.0%)	39,294
26 Oct 1995	GBX	49	52	48	51	51	0.0 (0.0%)	215,395
25 Oct 1995	GBX	51	52	49	51	51	+1 (+2%)	132,018
24 Oct 1995	GBX	55	55	50	50	50	-2 (-3.85%)	155,154
23 Oct 1995	GBX	55	55	52	52	52	-3 (-5.45%)	190,245
20 Oct 1995	GBX	55	55	54	55	55	0.0 (0.0%)	40,406
19 Oct 1995	GBX	54.5	55	53	55	55	0.0 (0.0%)	78,806
18 Oct 1995	GBX	55	55	52	55	55	+3 (+5.77%)	39,880
17 Oct 1995	GBX	55	55	52	52	52	-3 (-5.45%)	74,997
16 Oct 1995	GBX	55	56	52	55	55	0.0 (0.0%)	470,259
13 Oct 1995	GBX	54	55	52.5	55	55	+4 (+7.84%)	160,845
12 Oct 1995	GBX	54	54	51	51	51	-3 (-5.56%)	30,675
11 Oct 1995	GBX	54	54	53.5	54	54	+2 (+3.85%)	23,537
10 Oct 1995	GBX	54.5	54.5	51	52	52	-3 (-5.45%)	110,600
9 Oct 1995	GBX	55	55	52	55	55	0.0 (0.0%)	121,074
6 Oct 1995	GBX	53	55	53	55	55	0.0 (0.0%)	129,633
5 Oct 1995	GBX	55	55	53.25	55	55	0.0 (0.0%)	212,179
4 Oct 1995	GBX	55	56	53	55	55	+1.75 (+3.29%)	382,421
3 Oct 1995	GBX	56	56	53	53.25	53.25	+1.25 (+2.40%)	521,479
2 Oct 1995	GBX	55	55	52	52	52	-3 (-5.45%)	97,552
29 Sep 1995	GBX	53	55	53	55	55	+0.5 (+0.92%)	6,000
28 Sep 1995	GBX	55	55	53	54.5	54.5	+0.5 (+0.93%)	42,243