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 Mar 1995	GBX	42	42	40	40	40	-2 (-4.76%)	17,383
24 Mar 1995	GBX	39.5	42	39.5	42	42	+2 (+5%)	25,524
23 Mar 1995	GBX	39	40	39	40	40	0.0 (0.0%)	10,309
22 Mar 1995	GBX	39	40.5	39	40	40	+1 (+2.56%)	67,500
17 Mar 1995	GBX	41	41	39	39	39	-3 (-7.14%)	125,070
16 Mar 1995	GBX	40.5	42	40.5	42	42	+2 (+5%)	28,000
15 Mar 1995	GBX	39.5	40	39	40	40	-0.5 (-1.23%)	19,361
14 Mar 1995	GBX	39.5	41	39.5	40.5	40.5	+0.5 (+1.25%)	55,880
13 Mar 1995	GBX	41	41	40	40	40	-1 (-2.44%)	36,842
10 Mar 1995	GBX	41	41	41	41	41	+1.5 (+3.80%)	26,080
9 Mar 1995	GBX	39	40	39	39.5	39.5	0.0 (0.0%)	66,400
8 Mar 1995	GBX	39.375	39.5	39.375	39.5	39.5	+0.5 (+1.28%)	11,910
7 Mar 1995	GBX	41.5	41.5	39	39	39	-0.5 (-1.27%)	12,360
6 Mar 1995	GBX	39	39.5	39	39.5	39.5	-1 (-2.47%)	7,325
2 Mar 1995	GBX	39	40.5	39	40.5	40.5	-1.5 (-3.57%)	19,186
1 Mar 1995	GBX	41.5	42	39	42	42	+1 (+2.44%)	34,000
28 Feb 1995	GBX	41	41	41	41	41	+2 (+5.13%)	424,034
27 Feb 1995	GBX	39	39	39	39	39	-2 (-4.88%)	5,500
24 Feb 1995	GBX	42	42	41	41	41	+1 (+2.50%)	150,634
23 Feb 1995	GBX	40	40	40	40	40	-2 (-4.76%)	7,325
21 Feb 1995	GBX	42	42	42	42	42	-1 (-2.33%)	4,395
20 Feb 1995	GBX	43	43	41	43	43	+0.5 (+1.18%)	404,505
16 Feb 1995	GBX	42.5	42.5	42.5	42.5	42.5	-2.5 (-5.56%)	21,403
15 Feb 1995	GBX	45	45	45	45	45	+1.5 (+3.45%)	13,141
14 Feb 1995	GBX	43.5	43.5	43.5	43.5	43.5	-1 (-2.25%)	6,000
13 Feb 1995	GBX	45	45	43	44.5	44.5	-0.5 (-1.11%)	394,641
10 Feb 1995	GBX	45	45	43	45	45	+2 (+4.65%)	32,373
9 Feb 1995	GBX	45	45	43	43	43	-0.5 (-1.15%)	16,909
8 Feb 1995	GBX	43	45	42	43.5	43.5	+1.5 (+3.57%)	2,309,821
7 Feb 1995	GBX	43	43	41.5	42	42	+0.75 (+1.82%)	61,800