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
7 Nov 1994	GBX	38	38	34.5	36.5	36.5	+3.5 (+10.61%)	370,939
4 Nov 1994	GBX	33	33	33	33	33	-2 (-5.71%)	4,122
3 Nov 1994	GBX	32.5	35	32.5	35	35	+2 (+6.06%)	416,046
31 Oct 1994	GBX	33	33	33	33	33	-1.5 (-4.35%)	3,987
28 Oct 1994	GBX	34	34.5	33	34.5	34.5	0.0 (0.0%)	114,946
27 Oct 1994	GBX	34.375	35.25	34.375	34.5	34.5	-1 (-2.82%)	745,397
26 Oct 1994	GBX	35	35.5	35	35.5	35.5	+0.5 (+1.43%)	400,000
24 Oct 1994	GBX	35.5	36	35	35	35	+1 (+2.94%)	1,415,952
21 Oct 1994	GBX	34.5	34.5	34	34	34	-2 (-5.56%)	39,875
20 Oct 1994	GBX	35	36	35	36	36	+2 (+5.88%)	83,500
19 Oct 1994	GBX	34	34	34	34	34	-1 (-2.86%)	8,000
18 Oct 1994	GBX	37	37	34	35	35	0.0 (0.0%)	11,838
17 Oct 1994	GBX	36	36.5	35	35	35	-1.5 (-4.11%)	23,200
14 Oct 1994	GBX	35.5	36.5	35.5	36.5	36.5	-0.5 (-1.35%)	52,000
10 Oct 1994	GBX	36	38	36	37	37	+1 (+2.78%)	46,000
6 Oct 1994	GBX	36	36	36	36	36	0.0 (0.0%)	7,500
5 Oct 1994	GBX	38	38	36	36	36	-3 (-7.69%)	9,364
4 Oct 1994	GBX	36.5	39	36.5	39	39	+1 (+2.63%)	45,250
3 Oct 1994	GBX	38	38	37	38	38	+2 (+5.56%)	41,926
28 Sep 1994	GBX	34.5	36	34.5	36	36	-1 (-2.70%)	103,639
27 Sep 1994	GBX	35	37	35	37	37	+3 (+8.82%)	101,654
26 Sep 1994	GBX	36	36	34	34	34	-3 (-8.11%)	24,743
23 Sep 1994	GBX	37	37	37	37	37	-1.5 (-3.90%)	10,440
20 Sep 1994	GBX	38.5	38.5	38.5	38.5	38.5	-2.5 (-6.10%)	10,500
19 Sep 1994	GBX	41	41	41	41	41	+2 (+5.13%)	2,500
16 Sep 1994	GBX	39	39	39	39	39	-0.5 (-1.27%)	11,350
15 Sep 1994	GBX	39.5	39.5	39.5	39.5	39.5	+1.5 (+3.95%)	12,285
14 Sep 1994	GBX	39.5	42	38	38	38	-4 (-9.52%)	96,200
13 Sep 1994	GBX	42	42	40.5	42	42	+1 (+2.44%)	42,927
12 Sep 1994	GBX	41	41	38	41	41	+0.5 (+1.23%)	78,975