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 Aug 1993	GBX	38.5	38.5	38.5	38.5	38.5	+0.5 (+1.32%)	18,082
10 Aug 1993	GBX	38	38.5	38	38	38	-3 (-7.32%)	54,850
9 Aug 1993	GBX	41	41	41	41	41	+0.5 (+1.23%)	18,250
6 Aug 1993	GBX	40	40.5	38	40.5	40.5	+0.5 (+1.25%)	71,800
5 Aug 1993	GBX	40	40	38	40	40	-1.5 (-3.61%)	107,428
4 Aug 1993	GBX	40	42	39	41.5	41.5	+4 (+10.67%)	489,853
3 Aug 1993	GBX	38	39	37.5	37.5	37.5	0.0 (0.0%)	207,750
2 Aug 1993	GBX	36.75	37.5	36.75	37.5	37.5	+0.5 (+1.35%)	108,000
30 Jul 1993	GBX	37.75	38	36.5	37	37	-1 (-2.63%)	358,000
29 Jul 1993	GBX	38	38	38	38	38	+1 (+2.70%)	15,407
28 Jul 1993	GBX	35.75	37	35	37	37	+1 (+2.78%)	139,266
27 Jul 1993	GBX	33.5	36	33.5	36	36	0.0 (0.0%)	93,160
26 Jul 1993	GBX	35.5	36	35.5	36	36	+1.25 (+3.60%)	50,000
23 Jul 1993	GBX	35.5	35.5	34.75	34.75	34.75	-0.25 (-0.71%)	297,000
22 Jul 1993	GBX	36	36	35	35	35	+1.5 (+4.48%)	100,678
21 Jul 1993	GBX	30	36	30	33.5	33.5	+3.5 (+11.67%)	667,455
20 Jul 1993	GBX	30	30	30	30	30	+1 (+3.45%)	79,000
16 Jul 1993	GBX	28.5	29	27.75	29	29	+0.5 (+1.75%)	182,293
15 Jul 1993	GBX	27	28.5	27	28.5	28.5	-1.5 (-5%)	66,000
14 Jul 1993	GBX	30	30	30	30	30	+2 (+7.14%)	102,000
12 Jul 1993	GBX	30	30	28	28	28	-0.5 (-1.75%)	780,000
9 Jul 1993	GBX	28.5	28.5	28.5	28.5	28.5	-1.5 (-5%)	10,000
7 Jul 1993	GBX	30	30	30	30	30	+2 (+7.14%)	31,500
2 Jul 1993	GBX	29.5	29.5	28	28	28	0.0 (0.0%)	36,000
1 Jul 1993	GBX	30	30	28	28	28	-1 (-3.45%)	50,000
30 Jun 1993	GBX	29	29	29	29	29	-2 (-6.45%)	21,200
29 Jun 1993	GBX	31	31	31	31	31	0.0 (0.0%)	10,000
28 Jun 1993	GBX	31	31	31	31	31	+2 (+6.90%)	25,000
25 Jun 1993	GBX	29	29	29	29	29	-0.5 (-1.69%)	25,000
23 Jun 1993	GBX	29.5	29.5	29.5	29.5	29.5	-0.5 (-1.67%)	50,500