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 May 1994	GBX	38	38	38	38	38	-1 (-2.56%)	10,562
26 May 1994	GBX	39	39	38.5	39	39	-1 (-2.50%)	604,681
25 May 1994	GBX	40	40	40	40	40	0.0 (0.0%)	24,797
24 May 1994	GBX	40	40	40	40	40	-2.5 (-5.88%)	14,250
23 May 1994	GBX	42.5	42.5	38.5	42.5	42.5	+1.5 (+3.66%)	44,975
20 May 1994	GBX	41	41	41	41	41	+1 (+2.50%)	62,000
19 May 1994	GBX	42.5	43	40	40	40	-0.5 (-1.23%)	78,558
18 May 1994	GBX	40	40.5	40	40.5	40.5	-2 (-4.71%)	31,628
17 May 1994	GBX	40	42.5	40	42.5	42.5	+1 (+2.41%)	13,691
16 May 1994	GBX	41.5	41.5	41.5	41.5	41.5	-0.875 (-2.06%)	10,000
13 May 1994	GBX	43.5	43.5	42	42.375	42.375	-0.125 (-0.29%)	137,000
11 May 1994	GBX	42.5	42.5	42	42.5	42.5	+0.5 (+1.19%)	23,454
10 May 1994	GBX	43	43	42	42	42	-1 (-2.33%)	494,125
9 May 1994	GBX	43	43	43	43	43	-1 (-2.27%)	5,000
6 May 1994	GBX	44	44	43.5	44	44	+0.5 (+1.15%)	994,097
5 May 1994	GBX	44	44	43.5	43.5	43.5	-0.5 (-1.14%)	216,101
4 May 1994	GBX	44	45	44	44	44	-1 (-2.22%)	477,718
3 May 1994	GBX	45	45	45	45	45	0.0 (0.0%)	13,100
28 Apr 1994	GBX	45	45	45	45	45	+3 (+7.14%)	3,000
27 Apr 1994	GBX	42	42	42	42	42	-3 (-6.67%)	4,000
26 Apr 1994	GBX	42.5	45	42.5	45	45	+3 (+7.14%)	29,472
25 Apr 1994	GBX	45	45	42	42	42	-3 (-6.67%)	488,810
22 Apr 1994	GBX	45	45	42.25	45	45	+2 (+4.65%)	615,650
21 Apr 1994	GBX	41.5	43	41.5	43	43	0.0 (0.0%)	1,368,500
20 Apr 1994	GBX	43	43	40	43	43	0.0 (0.0%)	52,920
18 Apr 1994	GBX	40	43	40	43	43	+2.75 (+6.83%)	30,879
15 Apr 1994	GBX	40	40.25	40	40.25	40.25	-2.75 (-6.40%)	8,250
14 Apr 1994	GBX	43	43	43	43	43	+0.5 (+1.18%)	100,000
13 Apr 1994	GBX	40.5	42.5	40.5	42.5	42.5	+2 (+4.94%)	23,125
12 Apr 1994	GBX	43	43	40.5	40.5	40.5	-2.5 (-5.81%)	13,354