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
30 Jun 1995	GBX	46	48	46	48	48	+1.5 (+3.23%)	242,000
28 Jun 1995	GBX	49	49	46.5	46.5	46.5	-0.5 (-1.06%)	13,125
27 Jun 1995	GBX	47	49	47	47	47	0.0 (0.0%)	165,002
26 Jun 1995	GBX	47	50	47	47	47	0.0 (0.0%)	23,000
23 Jun 1995	GBX	50	50	47	47	47	-2 (-4.08%)	218,487
22 Jun 1995	GBX	48	49	47	49	49	-1 (-2%)	64,000
21 Jun 1995	GBX	48.5	51	47	50	50	+1 (+2.04%)	116,000
20 Jun 1995	GBX	50	50	48	49	49	+1 (+2.08%)	130,568
19 Jun 1995	GBX	50	52	47	48	48	-3.5 (-6.80%)	388,652
16 Jun 1995	GBX	48	51.5	45	51.5	51.5	+6.375 (+14.13%)	384,385
15 Jun 1995	GBX	47.5	48	45.125	45.125	45.125	-1.875 (-3.99%)	173,467
14 Jun 1995	GBX	46	48	46	47	47	+1 (+2.17%)	64,800
13 Jun 1995	GBX	46	46	46	46	46	+2 (+4.55%)	7,050
12 Jun 1995	GBX	46	46	44	44	44	-1 (-2.22%)	103,322
9 Jun 1995	GBX	45	45	43	45	45	0.0 (0.0%)	50,537
8 Jun 1995	GBX	44	45	44	45	45	+3 (+7.14%)	35,000
7 Jun 1995	GBX	42	42	42	42	42	-2 (-4.55%)	8,701
6 Jun 1995	GBX	44	44	41	44	44	+1 (+2.33%)	67,793
5 Jun 1995	GBX	44	44	43	43	43	-1 (-2.27%)	42,450
2 Jun 1995	GBX	40	44	40	44	44	+2.5 (+6.02%)	36,000
31 May 1995	GBX	40	41.5	40	41.5	41.5	0.0 (0.0%)	35,000
30 May 1995	GBX	41.5	41.5	41.5	41.5	41.5	+0.5 (+1.22%)	341,698
25 May 1995	GBX	41	41	41	41	41	+1.5 (+3.80%)	5,500
24 May 1995	GBX	39	42	39	39.5	39.5	-2.5 (-5.95%)	51,100
23 May 1995	GBX	42	42	42	42	42	+2 (+5%)	6,400
22 May 1995	GBX	41.5	41.5	40	40	40	-2 (-4.76%)	36,250
19 May 1995	GBX	42	42	42	42	42	0.0 (0.0%)	26,721
18 May 1995	GBX	42	42	42	42	42	+0.5 (+1.20%)	11,302
17 May 1995	GBX	41	41.5	41	41.5	41.5	-0.5 (-1.19%)	15,380
16 May 1995	GBX	42	42	42	42	42	+3 (+7.69%)	10,800