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
23 Feb 1994	GBX	42.5	42.5	42.5	42.5	42.5	-2.5 (-5.56%)	3,000
22 Feb 1994	GBX	43	45	42	45	45	+2 (+4.65%)	141,565
21 Feb 1994	GBX	46	46	43	43	43	0.0 (0.0%)	9,000
18 Feb 1994	GBX	46	46	43	43	43	0.0 (0.0%)	15,358
17 Feb 1994	GBX	43.5	43.5	43	43	43	0.0 (0.0%)	300,375
16 Feb 1994	GBX	43	43	43	43	43	0.0 (0.0%)	33,250
15 Feb 1994	GBX	43	44.5	43	43	43	-3 (-6.52%)	24,000
14 Feb 1994	GBX	43.5	46	43	46	46	+3 (+6.98%)	37,000
11 Feb 1994	GBX	43	44.5	43	43	43	0.0 (0.0%)	82,000
10 Feb 1994	GBX	43	45	43	43	43	0.0 (0.0%)	15,240
9 Feb 1994	GBX	43	43	43	43	43	-2 (-4.44%)	20,000
8 Feb 1994	GBX	44	45	42	45	45	+2 (+4.65%)	1,856,978
7 Feb 1994	GBX	43	43	42.5	43	43	-2 (-4.44%)	327,000
4 Feb 1994	GBX	45	47	44	45	45	0.0 (0.0%)	93,078
3 Feb 1994	GBX	45	48	45	45	45	0.0 (0.0%)	36,040
2 Feb 1994	GBX	48	48	45	45	45	-3 (-6.25%)	20,250
1 Feb 1994	GBX	47	48	45	48	48	+3 (+6.67%)	39,104
31 Jan 1994	GBX	47	48	45	45	45	+1 (+2.27%)	52,805
28 Jan 1994	GBX	44	46	44	44	44	-2 (-4.35%)	186,175
27 Jan 1994	GBX	43	46	43	46	46	+1 (+2.22%)	28,057
26 Jan 1994	GBX	44.5	45	43.5	45	45	+1.5 (+3.45%)	32,166
25 Jan 1994	GBX	46.5	46.5	42	43.5	43.5	-3.5 (-7.45%)	187,700
24 Jan 1994	GBX	48	50	46	47	47	-3 (-6%)	295,950
21 Jan 1994	GBX	49.5	50	47	50	50	+3 (+6.38%)	209,500
20 Jan 1994	GBX	47	50	47	47	47	0.0 (0.0%)	388,815
19 Jan 1994	GBX	45	47	45	47	47	+3 (+6.82%)	18,300
18 Jan 1994	GBX	44.75	45	43	44	44	0.0 (0.0%)	117,445
17 Jan 1994	GBX	43	44	43	44	44	+2 (+4.76%)	98,100
14 Jan 1994	GBX	42	43	41	42	42	+2 (+5%)	41,250
13 Jan 1994	GBX	43	43	40	40	40	-3 (-6.98%)	5,359