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 Jul 1994	GBX	36	36.5	36	36	36	-1 (-2.70%)	136,871
14 Jul 1994	GBX	37	39	36	37	37	0.0 (0.0%)	1,341,393
13 Jul 1994	GBX	39	39	37	37	37	-1 (-2.63%)	21,334
12 Jul 1994	GBX	39	39	36	38	38	+2 (+5.56%)	715,126
11 Jul 1994	GBX	36	36	36	36	36	-2 (-5.26%)	8,000
7 Jul 1994	GBX	36	39	36	38	38	+3 (+8.57%)	38,016
6 Jul 1994	GBX	36	37.5	35	35	35	-1 (-2.78%)	94,086
4 Jul 1994	GBX	39	39	36	36	36	-3 (-7.69%)	12,782
1 Jul 1994	GBX	37	39	37	39	39	+2 (+5.41%)	50,000
30 Jun 1994	GBX	37.5	37.5	36	37	37	+1 (+2.78%)	142,644
29 Jun 1994	GBX	37.5	37.5	36	36	36	-1 (-2.70%)	263,437
28 Jun 1994	GBX	37	37	37	37	37	-2.5 (-6.33%)	8,125
27 Jun 1994	GBX	37	39.5	37	39.5	39.5	+2.5 (+6.76%)	28,538
23 Jun 1994	GBX	37	37	37	37	37	0.0 (0.0%)	49,233
22 Jun 1994	GBX	38.5	38.5	37	37	37	0.0 (0.0%)	21,625
21 Jun 1994	GBX	38	38	37	37	37	-4 (-9.76%)	36,946
20 Jun 1994	GBX	41	41	41	41	41	+1.75 (+4.46%)	2,500
17 Jun 1994	GBX	39	39.25	39	39.25	39.25	+1.75 (+4.67%)	43,875
16 Jun 1994	GBX	38	39.25	37.5	37.5	37.5	-0.5 (-1.32%)	101,250
15 Jun 1994	GBX	40.5	40.5	38	38	38	-0.5 (-1.30%)	17,892
14 Jun 1994	GBX	38.5	38.5	38.5	38.5	38.5	-0.5 (-1.28%)	32,500
10 Jun 1994	GBX	40	40	39	39	39	+1 (+2.63%)	24,818
9 Jun 1994	GBX	38	39	38	38	38	0.0 (0.0%)	318,000
8 Jun 1994	GBX	38	38	38	38	38	0.0 (0.0%)	3,965
7 Jun 1994	GBX	38	38	38	38	38	-2 (-5%)	12,000
6 Jun 1994	GBX	41	41	40	40	40	-0.25 (-0.62%)	7,200
3 Jun 1994	GBX	38	40.25	38	40.25	40.25	+1.25 (+3.21%)	174,400
2 Jun 1994	GBX	38.5	41	37	39	39	+1 (+2.63%)	562,051
1 Jun 1994	GBX	38	38	38	38	38	-1 (-2.56%)	3,750
31 May 1994	GBX	41	41	38	39	39	+1 (+2.63%)	119,071