Pebble Beach Systems Group PLC
Sector:
Information Technology,
Industry:
Communications Equipment
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Aug 1995 |
GBX |
50.25 |
51 |
50 |
51 |
51 |
+3 (+6.25%)
|
39,751 |
| 14 Aug 1995 |
GBX |
48 |
48 |
48 |
48 |
48 |
-21.25 (-30.69%)
|
5,968 |
| 11 Aug 1995 |
GBX |
69 |
69.25 |
69 |
69.25 |
69.25 |
+19.25 (+38.50%)
|
460,000 |
| 10 Aug 1995 |
GBX |
47 |
50 |
47 |
50 |
50 |
+3 (+6.38%)
|
101,973 |
| 9 Aug 1995 |
GBX |
50 |
50 |
47 |
47 |
47 |
-2 (-4.08%)
|
102,600 |
| 8 Aug 1995 |
GBX |
47 |
49 |
47 |
49 |
49 |
-1 (-2%)
|
8,250 |
| 7 Aug 1995 |
GBX |
47 |
50 |
47 |
50 |
50 |
0.0 (0.0%)
|
15,437 |
| 4 Aug 1995 |
GBX |
50 |
50 |
50 |
50 |
50 |
+1 (+2.04%)
|
50,000 |
| 3 Aug 1995 |
GBX |
49 |
49 |
49 |
49 |
49 |
+2 (+4.26%)
|
27,000 |
| 2 Aug 1995 |
GBX |
47 |
49.5 |
47 |
47 |
47 |
-1 (-2.08%)
|
16,600 |
| 1 Aug 1995 |
GBX |
50 |
50.5 |
48 |
48 |
48 |
0.0 (0.0%)
|
78,213 |
| 31 Jul 1995 |
GBX |
48 |
48 |
48 |
48 |
48 |
-2 (-4%)
|
15,500 |
| 28 Jul 1995 |
GBX |
51 |
51 |
49 |
50 |
50 |
+2 (+4.17%)
|
112,665 |
| 27 Jul 1995 |
GBX |
50 |
50 |
48 |
48 |
48 |
-1 (-2.04%)
|
35,000 |
| 26 Jul 1995 |
GBX |
48 |
49 |
46.5 |
49 |
49 |
+3 (+6.52%)
|
58,750 |
| 25 Jul 1995 |
GBX |
45.5 |
48 |
45 |
46 |
46 |
0.0 (0.0%)
|
83,637 |
| 24 Jul 1995 |
GBX |
48 |
48 |
45 |
46 |
46 |
+1 (+2.22%)
|
26,392 |
| 21 Jul 1995 |
GBX |
46 |
46 |
45 |
45 |
45 |
-1 (-2.17%)
|
12,482 |
| 20 Jul 1995 |
GBX |
46 |
46 |
46 |
46 |
46 |
-3 (-6.12%)
|
9,500 |
| 19 Jul 1995 |
GBX |
48 |
49 |
48 |
49 |
49 |
+2 (+4.26%)
|
6,000 |
| 18 Jul 1995 |
GBX |
47 |
47 |
47 |
47 |
47 |
0.0 (0.0%)
|
9,210 |
| 17 Jul 1995 |
GBX |
48.5 |
48.5 |
47 |
47 |
47 |
0.0 (0.0%)
|
46,500 |
| 14 Jul 1995 |
GBX |
47 |
47 |
47 |
47 |
47 |
0.0 (0.0%)
|
10,000 |
| 13 Jul 1995 |
GBX |
48.5 |
48.5 |
47 |
47 |
47 |
-1 (-2.08%)
|
25,926 |
| 11 Jul 1995 |
GBX |
47 |
48.125 |
47 |
48 |
48 |
+1 (+2.13%)
|
1,511,125 |
| 10 Jul 1995 |
GBX |
47 |
47 |
47 |
47 |
47 |
0.0 (0.0%)
|
32,060 |
| 7 Jul 1995 |
GBX |
47 |
47 |
47 |
47 |
47 |
-2.25 (-4.57%)
|
616,202 |
| 6 Jul 1995 |
GBX |
48 |
49.25 |
48 |
49.25 |
49.25 |
+2.25 (+4.79%)
|
58,750 |
| 5 Jul 1995 |
GBX |
49 |
49 |
47 |
47 |
47 |
-1 (-2.08%)
|
19,363 |
| 4 Jul 1995 |
GBX |
48 |
50 |
48 |
48 |
48 |
0.0 (0.0%)
|
110,200 |
