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
11 Apr 1994	GBX	43	43	43	43	43	+1 (+2.38%)	25,637
8 Apr 1994	GBX	40	42	40	42	42	+2 (+5%)	59,500
7 Apr 1994	GBX	40	40	40	40	40	-3 (-6.98%)	11,000
6 Apr 1994	GBX	43	43	43	43	43	+3 (+7.50%)	12,000
5 Apr 1994	GBX	40	41	40	40	40	0.0 (0.0%)	138,550
31 Mar 1994	GBX	40	40	40	40	40	-1 (-2.44%)	47,597
30 Mar 1994	GBX	41	41	41	41	41	-1 (-2.38%)	20,250
29 Mar 1994	GBX	41	42	41	42	42	-1 (-2.33%)	115,617
28 Mar 1994	GBX	41	43	41	43	43	+2 (+4.88%)	44,625
25 Mar 1994	GBX	42	42	41	41	41	-1 (-2.38%)	50,913
24 Mar 1994	GBX	44	45	42	42	42	-0.5 (-1.18%)	53,600
23 Mar 1994	GBX	42.5	42.5	42.5	42.5	42.5	-0.5 (-1.16%)	50,000
22 Mar 1994	GBX	43	43	43	43	43	-2 (-4.44%)	16,000
21 Mar 1994	GBX	43	45	43	45	45	+2.5 (+5.88%)	23,000
18 Mar 1994	GBX	42	42.5	42	42.5	42.5	-0.5 (-1.16%)	19,045
17 Mar 1994	GBX	45	45	43	43	43	+1 (+2.38%)	22,220
16 Mar 1994	GBX	45	45	42	42	42	-3 (-6.67%)	17,000
15 Mar 1994	GBX	45	45	45	45	45	0.0 (0.0%)	10,000
11 Mar 1994	GBX	43.25	45	41	45	45	+2 (+4.65%)	183,184
10 Mar 1994	GBX	44	44	43	43	43	-2 (-4.44%)	32,250
9 Mar 1994	GBX	44	45	42	45	45	+2.5 (+5.88%)	33,135
8 Mar 1994	GBX	43	43	42.5	42.5	42.5	+1.5 (+3.66%)	107,800
7 Mar 1994	GBX	44	44	41	41	41	0.0 (0.0%)	39,702
4 Mar 1994	GBX	41	41	41	41	41	0.0 (0.0%)	9,528
3 Mar 1994	GBX	41	41	41	41	41	0.0 (0.0%)	6,000
2 Mar 1994	GBX	41	41.5	41	41	41	-3 (-6.82%)	76,000
1 Mar 1994	GBX	41	44	39	44	44	+3 (+7.32%)	871,838
28 Feb 1994	GBX	41	43	41	41	41	-1 (-2.38%)	17,050
25 Feb 1994	GBX	42	42	40	42	42	0.0 (0.0%)	52,250
24 Feb 1994	GBX	42	45	42	42	42	-0.5 (-1.18%)	64,662