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
6 Feb 1995	GBX	43	43	41	41.25	41.25	-1.25 (-2.94%)	47,684
3 Feb 1995	GBX	40	43	40	42.5	42.5	+3 (+7.59%)	251,514
2 Feb 1995	GBX	39.5	39.5	39.5	39.5	39.5	-1.5 (-3.66%)	5,900
1 Feb 1995	GBX	40	41	38.5	41	41	+1.5 (+3.80%)	64,475
31 Jan 1995	GBX	39.5	39.5	39.5	39.5	39.5	+1.5 (+3.95%)	194,900
30 Jan 1995	GBX	39	40	38	38	38	-1.5 (-3.80%)	46,000
27 Jan 1995	GBX	39.5	40	39	39.5	39.5	+0.5 (+1.28%)	41,423
26 Jan 1995	GBX	39	39	39	39	39	-3 (-7.14%)	3,850
25 Jan 1995	GBX	40	42	40	42	42	+5.5 (+15.07%)	221,250
24 Jan 1995	GBX	36	36.5	36	36.5	36.5	-1.5 (-3.95%)	18,156
23 Jan 1995	GBX	37.5	38.5	36	38	38	+1.5 (+4.11%)	59,000
20 Jan 1995	GBX	36	38	36	36.5	36.5	-2.5 (-6.41%)	28,600
19 Jan 1995	GBX	39	39	39	39	39	+1 (+2.63%)	4,987
18 Jan 1995	GBX	38	38	37	38	38	0.0 (0.0%)	32,035
17 Jan 1995	GBX	37	38.5	37	38	38	+1 (+2.70%)	88,560
16 Jan 1995	GBX	37	37	37	37	37	0.0 (0.0%)	5,166
13 Jan 1995	GBX	37	37	37	37	37	0.0 (0.0%)	6,316
12 Jan 1995	GBX	37	37	37	37	37	-0.625 (-1.66%)	17,000
11 Jan 1995	GBX	37	38.5	37	37.625	37.625	-0.375 (-0.99%)	171,581
10 Jan 1995	GBX	39	39	37	38	38	+0.5 (+1.33%)	54,000
9 Jan 1995	GBX	38	38.5	37	37.5	37.5	-3.5 (-8.54%)	99,902
6 Jan 1995	GBX	40	41	40	41	41	0.0 (0.0%)	9,500
5 Jan 1995	GBX	42	42	41	41	41	0.0 (0.0%)	47,131
4 Jan 1995	GBX	43	43	41	41	41	-3 (-6.82%)	71,085
3 Jan 1995	GBX	44	44	41.5	44	44	+2 (+4.76%)	86,830
30 Dec 1994	GBX	41.25	42	40	42	42	+1 (+2.44%)	67,025
29 Dec 1994	GBX	41	41	41	41	41	0.0 (0.0%)	19,779
28 Dec 1994	GBX	40	41	40	41	41	+2 (+5.13%)	18,550
23 Dec 1994	GBX	39	39	39	39	39	0.0 (0.0%)	123,200
22 Dec 1994	GBX	39	39	39	39	39	0.0 (0.0%)	1,555,447