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
27 Sep 1995	GBX	54	54	54	54	54	-0.5 (-0.92%)	57,700
26 Sep 1995	GBX	53	54.5	52	54.5	54.5	+0.5 (+0.93%)	109,600
25 Sep 1995	GBX	54.5	55	52	54	54	+2 (+3.85%)	277,503
22 Sep 1995	GBX	54.5	55	52	52	52	-2 (-3.70%)	54,750
21 Sep 1995	GBX	52	54	52	54	54	+0.75 (+1.41%)	19,007
20 Sep 1995	GBX	54.5	55	53	53.25	53.25	-1.75 (-3.18%)	120,280
19 Sep 1995	GBX	54.5	55	54.5	55	55	0.0 (0.0%)	11,550
18 Sep 1995	GBX	55	55	54	55	55	+3 (+5.77%)	23,150
15 Sep 1995	GBX	55	55	52	52	52	-2 (-3.70%)	91,900
14 Sep 1995	GBX	52	54	52	54	54	+0.5 (+0.93%)	25,300
13 Sep 1995	GBX	51	53.5	51	53.5	53.5	+1 (+1.90%)	67,061
12 Sep 1995	GBX	54	54	52	52.5	52.5	-1 (-1.87%)	78,738
11 Sep 1995	GBX	54	54	53	53.5	53.5	-0.5 (-0.93%)	83,750
8 Sep 1995	GBX	55.5	56	52	54	54	0.0 (0.0%)	422,678
7 Sep 1995	GBX	55	55	52.5	54	54	+1 (+1.89%)	30,915
6 Sep 1995	GBX	54	55	53	53	53	-1 (-1.85%)	142,225
5 Sep 1995	GBX	52.5	54	51.5	54	54	+0.5 (+0.93%)	89,539
4 Sep 1995	GBX	55	56	53.5	53.5	53.5	-1.75 (-3.17%)	83,880
1 Sep 1995	GBX	56	56	53	55.25	55.25	-0.75 (-1.34%)	177,280
31 Aug 1995	GBX	54	56	52.5	56	56	+1 (+1.82%)	152,382
30 Aug 1995	GBX	53	56	53	55	55	+2 (+3.77%)	71,900
29 Aug 1995	GBX	55	57	53	53	53	+1 (+1.92%)	364,638
25 Aug 1995	GBX	53	53	51	52	52	+2 (+4%)	51,250
24 Aug 1995	GBX	53	53	50	50	50	-1.5 (-2.91%)	57,749
23 Aug 1995	GBX	53	53	51	51.5	51.5	-0.75 (-1.44%)	809,887
22 Aug 1995	GBX	50	52.25	50	52.25	52.25	+1.25 (+2.45%)	551,525
21 Aug 1995	GBX	49	51	49	51	51	+0.5 (+0.99%)	34,980
18 Aug 1995	GBX	49	50.5	49	50.5	50.5	+1.5 (+3.06%)	38,649
17 Aug 1995	GBX	49	51	49	49	49	-0.5 (-1.01%)	22,500
16 Aug 1995	GBX	52	52	49.5	49.5	49.5	-1.5 (-2.94%)	292,375