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
15 May 1995	GBX	41	41	39	39	39	0.0 (0.0%)	16,192
12 May 1995	GBX	41	41	39	39	39	-2 (-4.88%)	15,000
11 May 1995	GBX	40	41	38	41	41	+2.5 (+6.49%)	66,000
10 May 1995	GBX	38.5	38.5	38.5	38.5	38.5	-1.5 (-3.75%)	3,960
9 May 1995	GBX	38	40	38	40	40	-0.5 (-1.23%)	81,150
5 May 1995	GBX	40	41	38.5	40.5	40.5	0.0 (0.0%)	65,750
4 May 1995	GBX	38	40.5	38	40.5	40.5	+2.5 (+6.58%)	23,277
3 May 1995	GBX	38.5	38.5	38	38	38	-2.5 (-6.17%)	44,500
1 May 1995	GBX	38	40.5	38	40.5	40.5	-0.5 (-1.22%)	16,158
28 Apr 1995	GBX	38.5	41	38	41	41	+2 (+5.13%)	20,000
27 Apr 1995	GBX	41	41	39	39	39	-1 (-2.50%)	506,688
26 Apr 1995	GBX	41	41	38.5	40	40	+0.25 (+0.63%)	82,215
25 Apr 1995	GBX	38	40	38	39.75	39.75	+0.75 (+1.92%)	240,250
24 Apr 1995	GBX	38	40	38	39	39	-1 (-2.50%)	61,399
21 Apr 1995	GBX	40.5	40.5	38	40	40	+1.5 (+3.90%)	65,061
20 Apr 1995	GBX	37	40	37	38.5	38.5	0.0 (0.0%)	181,551
19 Apr 1995	GBX	38.5	38.5	38.5	38.5	38.5	-0.5 (-1.28%)	4,000
18 Apr 1995	GBX	41	41	39	39	39	-2.5 (-6.02%)	166,500
13 Apr 1995	GBX	40	41.5	39	41.5	41.5	+0.5 (+1.22%)	40,054
11 Apr 1995	GBX	40	41	40	41	41	-2 (-4.65%)	112,750
10 Apr 1995	GBX	41	43	41	43	43	+1.75 (+4.24%)	71,365
7 Apr 1995	GBX	41	41.25	41	41.25	41.25	-1.25 (-2.94%)	53,000
6 Apr 1995	GBX	41	42.5	41	42.5	42.5	+1.5 (+3.66%)	9,946
5 Apr 1995	GBX	42	42	41	41	41	0.0 (0.0%)	39,394
4 Apr 1995	GBX	42.5	43.5	41	41	41	-1 (-2.38%)	22,510
3 Apr 1995	GBX	42	45	42	42	42	-1 (-2.33%)	38,519
31 Mar 1995	GBX	45	46	43	43	43	+0.5 (+1.18%)	55,022
30 Mar 1995	GBX	42	44	41	42.5	42.5	-0.5 (-1.16%)	96,230
29 Mar 1995	GBX	40.5	43	40	43	43	+2.5 (+6.17%)	30,481
28 Mar 1995	GBX	40	40.5	40	40.5	40.5	+0.5 (+1.25%)	13,939