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
24 Nov 1993	GBX	40.5	40.5	39	39	39	0.0 (0.0%)	25,000
23 Nov 1993	GBX	39	39	39	39	39	0.0 (0.0%)	30,000
19 Nov 1993	GBX	39	39	39	39	39	+1 (+2.63%)	10,000
17 Nov 1993	GBX	38	38	38	38	38	-0.5 (-1.30%)	15,472
12 Nov 1993	GBX	38.5	38.5	38.5	38.5	38.5	+0.5 (+1.32%)	111,450
11 Nov 1993	GBX	38.5	39	38	38	38	-2 (-5%)	105,000
10 Nov 1993	GBX	40	40	39	40	40	-1 (-2.44%)	228,000
9 Nov 1993	GBX	41	41	41	41	41	+1 (+2.50%)	110,000
8 Nov 1993	GBX	40	40	40	40	40	0.0 (0.0%)	11,270
5 Nov 1993	GBX	40	40	40	40	40	+1 (+2.56%)	7,500
4 Nov 1993	GBX	39	39.5	36	39	39	-1 (-2.50%)	366,058
2 Nov 1993	GBX	40	40	40	40	40	0.0 (0.0%)	10,000
1 Nov 1993	GBX	40	40	40	40	40	0.0 (0.0%)	39,000
29 Oct 1993	GBX	38	40	38	40	40	+0.5 (+1.27%)	306,648
28 Oct 1993	GBX	39.5	39.5	38	39.5	39.5	+1 (+2.60%)	122,000
27 Oct 1993	GBX	39.5	40	38.5	38.5	38.5	-1.5 (-3.75%)	43,000
25 Oct 1993	GBX	40	40	39	40	40	+2 (+5.26%)	38,800
22 Oct 1993	GBX	40	40	38	38	38	0.0 (0.0%)	84,820
21 Oct 1993	GBX	40	40	38	38	38	-2 (-5%)	190,500
20 Oct 1993	GBX	40	40	39	40	40	0.0 (0.0%)	87,000
19 Oct 1993	GBX	40	40	40	40	40	-1 (-2.44%)	78,000
18 Oct 1993	GBX	36	41	36	41	41	+3 (+7.89%)	139,350
15 Oct 1993	GBX	37	38	37	38	38	0.0 (0.0%)	42,985
14 Oct 1993	GBX	37	38	37	38	38	+1 (+2.70%)	247,500
13 Oct 1993	GBX	37	37	37	37	37	-1.5 (-3.90%)	27,417
11 Oct 1993	GBX	38	38.5	38	38.5	38.5	-0.5 (-1.28%)	45,000
8 Oct 1993	GBX	39	39	39	39	39	0.0 (0.0%)	81,600
7 Oct 1993	GBX	40	41	39	39	39	0.0 (0.0%)	98,600
6 Oct 1993	GBX	39	40.75	39	39	39	-1 (-2.50%)	331,500
5 Oct 1993	GBX	38	40	38	40	40	+2 (+5.26%)	81,500