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
21 Dec 1994	GBX	39.5	39.5	39	39	39	+2 (+5.41%)	17,863
20 Dec 1994	GBX	37	37	37	37	37	-3 (-7.50%)	3,520
19 Dec 1994	GBX	40	40	37	40	40	+1 (+2.56%)	42,793
16 Dec 1994	GBX	39	39	39	39	39	0.0 (0.0%)	41,125
15 Dec 1994	GBX	40	40	38	39	39	-0.5 (-1.27%)	100,250
14 Dec 1994	GBX	39.5	40	39.5	39.5	39.5	+2.5 (+6.76%)	17,000
13 Dec 1994	GBX	42	42	37	37	37	-5 (-11.90%)	59,437
12 Dec 1994	GBX	42	42	39.5	42	42	+2 (+5%)	141,655
9 Dec 1994	GBX	37	42	37	40	40	+4 (+11.11%)	266,731
8 Dec 1994	GBX	36	36	36	36	36	+1 (+2.86%)	10,100
7 Dec 1994	GBX	37	37	35	35	35	+1 (+2.94%)	92,100
6 Dec 1994	GBX	37	37	34	34	34	-1.25 (-3.55%)	21,250
5 Dec 1994	GBX	37	37	35	35.25	35.25	+2.25 (+6.82%)	226,110
2 Dec 1994	GBX	37	37	33	33	33	-3 (-8.33%)	849,231
1 Dec 1994	GBX	36.5	36.5	34	36	36	0.0 (0.0%)	27,715
29 Nov 1994	GBX	36	36	33.5	36	36	+1 (+2.86%)	50,736
28 Nov 1994	GBX	34	36	33.5	35	35	0.0 (0.0%)	69,250
25 Nov 1994	GBX	35	35	35	35	35	-2 (-5.41%)	36,085
24 Nov 1994	GBX	37	37	37	37	37	-1 (-2.63%)	8,925
23 Nov 1994	GBX	37	38	37	38	38	0.0 (0.0%)	37,793
22 Nov 1994	GBX	37	38	37	38	38	0.0 (0.0%)	15,000
21 Nov 1994	GBX	38	38	37.5	38	38	0.0 (0.0%)	31,198
18 Nov 1994	GBX	38	38	38	38	38	+3 (+8.57%)	20,000
17 Nov 1994	GBX	38	38	35	35	35	0.0 (0.0%)	24,300
16 Nov 1994	GBX	38	38	35	35	35	-3 (-7.89%)	153,412
15 Nov 1994	GBX	38	38	37	38	38	+1.5 (+4.11%)	20,200
14 Nov 1994	GBX	37	38	36.5	36.5	36.5	0.0 (0.0%)	133,978
11 Nov 1994	GBX	36.5	37	36	36.5	36.5	-0.5 (-1.35%)	81,600
9 Nov 1994	GBX	37	37	36.5	37	37	+0.25 (+0.68%)	168,200
8 Nov 1994	GBX	37.5	38	36	36.75	36.75	+0.25 (+0.68%)	75,878