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
30 Sep 1993	GBX	39.5	39.75	38	39.75	39.75	-0.25 (-0.63%)	63,750
29 Sep 1993	GBX	40	40	40	40	40	+2 (+5.26%)	80,000
27 Sep 1993	GBX	39	39	38	38	38	-0.5 (-1.30%)	125,000
22 Sep 1993	GBX	38.5	38.5	38.5	38.5	38.5	-2.5 (-6.10%)	100,000
21 Sep 1993	GBX	39.5	41	39.5	41	41	+3 (+7.89%)	92,300
20 Sep 1993	GBX	38	38	38	38	38	-1 (-2.56%)	10,618
17 Sep 1993	GBX	38	40	38	39	39	-1 (-2.50%)	326,300
16 Sep 1993	GBX	38	40	38	40	40	0.0 (0.0%)	78,400
15 Sep 1993	GBX	39.5	40	39	40	40	0.0 (0.0%)	233,100
14 Sep 1993	GBX	39	40	39	40	40	0.0 (0.0%)	21,440
13 Sep 1993	GBX	40	40	38	40	40	+2 (+5.26%)	65,965
10 Sep 1993	GBX	38.5	41	38	38	38	0.0 (0.0%)	52,300
9 Sep 1993	GBX	38.5	38.5	38	38	38	-3 (-7.32%)	46,500
8 Sep 1993	GBX	38	41	38	41	41	0.0 (0.0%)	34,600
7 Sep 1993	GBX	40	41	40	41	41	+3 (+7.89%)	79,550
6 Sep 1993	GBX	41	41	38	38	38	0.0 (0.0%)	214,651
3 Sep 1993	GBX	38	41	38	38	38	-1 (-2.56%)	242,679
2 Sep 1993	GBX	39	39	39	39	39	-1 (-2.50%)	38,900
1 Sep 1993	GBX	40	40	40	40	40	+0.5 (+1.27%)	15,683
31 Aug 1993	GBX	38.5	41	38.5	39.5	39.5	+1 (+2.60%)	226,200
27 Aug 1993	GBX	41	41	38.5	38.5	38.5	0.0 (0.0%)	31,076
26 Aug 1993	GBX	38	40.5	38	38.5	38.5	-0.5 (-1.28%)	186,456
25 Aug 1993	GBX	38	39	37	39	39	-0.5 (-1.27%)	107,000
24 Aug 1993	GBX	39.5	39.5	39.5	39.5	39.5	+1.5 (+3.95%)	12,000
23 Aug 1993	GBX	39	39	38	38	38	0.0 (0.0%)	27,687
18 Aug 1993	GBX	38	38	38	38	38	-1 (-2.56%)	38,000
17 Aug 1993	GBX	39	39	39	39	39	-0.5 (-1.27%)	15,250
16 Aug 1993	GBX	39	39.5	39	39.5	39.5	+2.5 (+6.76%)	26,500
13 Aug 1993	GBX	39.5	39.5	37	37	37	-1 (-2.63%)	59,500
12 Aug 1993	GBX	39	40	38	38	38	-0.5 (-1.30%)	44,500