Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Hold B&M European Value Retail S.A. (DI) (BME) by Deutsche Bank
- Outperform FirstGroup (FGP) by RBC Capital
- Watch Auto Trader Group (AUTO) by Paul Summers in The Motley Fool
Pebble Beach Systems Group (PEB) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2025 | 17.75p | 18.00p | 17.00p | 17.50p | 42060 |
| 08/12/2025 | 17.75p | 18.50p | 17.00p | 17.75p | 105209 |
| 05/12/2025 | 17.75p | 17.90p | 17.75p | 17.75p | 0 |
| 04/12/2025 | 17.00p | 18.00p | 16.50p | 17.75p | 132413 |
| 03/12/2025 | 16.50p | 17.40p | 16.00p | 17.30p | 233430 |
| 02/12/2025 | 16.50p | 17.00p | 16.48p | 16.50p | 24658 |
| 01/12/2025 | 16.00p | 17.00p | 15.50p | 16.50p | 116183 |
| 28/11/2025 | 16.00p | 16.50p | 15.50p | 16.00p | 1545 |
| 27/11/2025 | 15.85p | 16.50p | 15.20p | 16.00p | 252137 |
| 26/11/2025 | 15.85p | 15.85p | 15.72p | 15.85p | 40111 |
| 25/11/2025 | 15.85p | 16.50p | 15.59p | 15.85p | 100010 |
| 24/11/2025 | 16.00p | 16.50p | 15.50p | 15.85p | 100453 |
| 21/11/2025 | 16.00p | 16.00p | 15.50p | 16.00p | 6817 |
| 20/11/2025 | 15.85p | 16.00p | 15.63p | 16.00p | 0 |
| 19/11/2025 | 15.35p | 15.85p | 15.35p | 15.85p | 63119 |
| 18/11/2025 | 15.75p | 16.00p | 15.31p | 15.35p | 71061 |
| 17/11/2025 | 16.75p | 17.40p | 15.50p | 15.75p | 153627 |
| 14/11/2025 | 16.75p | 17.40p | 16.20p | 16.75p | 27117 |
| 13/11/2025 | 16.50p | 17.00p | 16.50p | 16.75p | 14854 |
| 12/11/2025 | 17.50p | 17.50p | 16.50p | 16.50p | 197653 |
| 11/11/2025 | 17.50p | 17.50p | 17.00p | 17.50p | 60000 |
| 10/11/2025 | 17.50p | 18.00p | 17.00p | 17.50p | 9591 |
| 07/11/2025 | 17.75p | 18.00p | 17.00p | 17.50p | 348601 |
| 06/11/2025 | 17.50p | 18.50p | 17.20p | 17.75p | 337957 |
| 05/11/2025 | 18.50p | 19.00p | 17.25p | 17.50p | 412704 |
| 04/11/2025 | 17.00p | 19.00p | 16.72p | 18.50p | 458142 |
| 03/11/2025 | 17.00p | 18.00p | 16.00p | 17.00p | 37594 |
| 31/10/2025 | 17.00p | 18.00p | 16.00p | 17.00p | 50682 |
| 30/10/2025 | 15.75p | 17.70p | 15.00p | 17.00p | 214199 |
| 29/10/2025 | 15.75p | 15.90p | 15.00p | 15.75p | 16361 |
| 28/10/2025 | 15.50p | 16.50p | 15.00p | 15.75p | 11016 |
| 27/10/2025 | 15.50p | 15.50p | 15.00p | 15.50p | 89050 |
| 24/10/2025 | 15.50p | 15.85p | 15.50p | 15.50p | 3132 |
| 23/10/2025 | 15.50p | 15.70p | 15.11p | 15.50p | 44722 |
| 22/10/2025 | 15.50p | 16.00p | 15.00p | 15.50p | 33694 |
| 21/10/2025 | 15.50p | 15.50p | 15.06p | 15.50p | 23 |
| 20/10/2025 | 15.50p | 16.00p | 15.06p | 15.50p | 35183 |
| 17/10/2025 | 15.50p | 16.00p | 15.06p | 15.50p | 30366 |
| 16/10/2025 | 16.00p | 16.50p | 15.05p | 15.50p | 153681 |
| 15/10/2025 | 15.50p | 16.19p | 15.00p | 16.00p | 213490 |
| 14/10/2025 | 15.50p | 16.00p | 15.11p | 15.50p | 28297 |
| 13/10/2025 | 15.50p | 15.52p | 15.00p | 15.50p | 48383 |
| 10/10/2025 | 15.75p | 16.00p | 15.00p | 15.50p | 57960 |
| 09/10/2025 | 15.75p | 15.94p | 15.60p | 15.75p | 81528 |
| 08/10/2025 | 16.00p | 16.50p | 15.50p | 15.75p | 167516 |
| 07/10/2025 | 16.00p | 16.50p | 15.50p | 16.00p | 10237 |
| 06/10/2025 | 15.75p | 16.50p | 15.32p | 16.00p | 185963 |
| 03/10/2025 | 16.00p | 16.50p | 15.00p | 15.75p | 120176 |
| 02/10/2025 | 15.75p | 16.50p | 15.30p | 16.00p | 70936 |
| 01/10/2025 | 16.00p | 16.00p | 15.50p | 15.75p | 112622 |
| 30/09/2025 | 16.00p | 16.20p | 15.50p | 16.00p | 43911 |
| 29/09/2025 | 16.00p | 16.50p | 15.50p | 16.00p | 9753 |
| 26/09/2025 | 16.75p | 17.00p | 15.50p | 16.00p | 301895 |
| 25/09/2025 | 16.75p | 16.79p | 16.50p | 16.75p | 46964 |
| 24/09/2025 | 17.00p | 17.00p | 16.50p | 16.75p | 11089 |
| 23/09/2025 | 17.00p | 17.50p | 16.50p | 17.00p | 33085 |
| 22/09/2025 | 17.00p | 17.35p | 16.55p | 17.00p | 8361 |
| 19/09/2025 | 17.00p | 17.09p | 16.50p | 17.00p | 102452 |
| 18/09/2025 | 17.00p | 17.22p | 16.50p | 17.00p | 48410 |
| 17/09/2025 | 17.00p | 17.50p | 16.55p | 17.00p | 47562 |
| 16/09/2025 | 17.00p | 17.00p | 16.75p | 17.00p | 108781 |
| 15/09/2025 | 17.00p | 17.50p | 16.50p | 16.75p | 80901 |
| 12/09/2025 | 17.00p | 17.10p | 16.50p | 17.00p | 253300 |
| 11/09/2025 | 16.75p | 17.00p | 16.75p | 17.00p | 494857 |
| 10/09/2025 | 16.75p | 17.50p | 16.00p | 17.00p | 57827 |
| 09/09/2025 | 15.50p | 17.50p | 15.00p | 17.25p | 697967 |
| 08/09/2025 | 15.50p | 15.75p | 15.00p | 15.50p | 33637 |
| 05/09/2025 | 16.25p | 16.50p | 15.00p | 15.50p | 309235 |
| 04/09/2025 | 16.25p | 16.50p | 15.75p | 16.25p | 204354 |
| 03/09/2025 | 17.25p | 17.25p | 16.02p | 16.25p | 488375 |
| 02/09/2025 | 17.25p | 17.30p | 17.00p | 17.25p | 60346 |
| 01/09/2025 | 17.50p | 18.00p | 17.00p | 17.25p | 360009 |
| 29/08/2025 | 17.25p | 18.00p | 17.15p | 17.50p | 307029 |
| 28/08/2025 | 16.50p | 18.00p | 16.50p | 17.25p | 503757 |
| 27/08/2025 | 17.50p | 18.00p | 17.03p | 16.50p | 564511 |
| 26/08/2025 | 17.00p | 18.50p | 16.50p | 17.50p | 1288684 |
| 22/08/2025 | 15.00p | 18.44p | 14.50p | 17.00p | 2032336 |
| 21/08/2025 | 14.25p | 15.45p | 13.50p | 15.00p | 433456 |
| 20/08/2025 | 14.25p | 15.00p | 13.39p | 14.25p | 258720 |
| 19/08/2025 | 15.00p | 15.00p | 13.78p | 14.00p | 228759 |
| 18/08/2025 | 15.00p | 15.25p | 14.73p | 15.00p | 50608 |
| 15/08/2025 | 14.00p | 15.40p | 14.00p | 15.00p | 573235 |
| 14/08/2025 | 14.00p | 14.50p | 13.50p | 14.00p | 311253 |
| 13/08/2025 | 14.00p | 14.40p | 14.00p | 14.00p | 278 |
| 12/08/2025 | 14.00p | 14.50p | 13.50p | 14.00p | 19078 |
| 11/08/2025 | 14.75p | 15.00p | 14.00p | 14.00p | 180257 |
| 08/08/2025 | 15.00p | 15.00p | 14.50p | 14.75p | 37992 |
| 07/08/2025 | 14.50p | 15.30p | 14.50p | 15.00p | 308456 |
| 06/08/2025 | 14.50p | 15.00p | 14.00p | 14.50p | 66986 |
| 05/08/2025 | 13.75p | 15.00p | 13.75p | 14.50p | 104841 |
| 04/08/2025 | 14.50p | 14.90p | 14.00p | 14.25p | 407994 |
| 01/08/2025 | 13.50p | 15.00p | 13.00p | 14.50p | 735862 |
| 31/07/2025 | 13.25p | 14.00p | 13.00p | 13.50p | 114770 |
| 30/07/2025 | 13.75p | 14.00p | 13.00p | 13.25p | 139754 |
| 29/07/2025 | 14.25p | 14.25p | 13.50p | 13.75p | 642831 |
| 28/07/2025 | 13.75p | 15.00p | 13.50p | 14.25p | 554949 |
| 25/07/2025 | 13.25p | 14.00p | 13.00p | 13.75p | 420605 |
| 24/07/2025 | 10.00p | 14.40p | 10.00p | 13.00p | 3097664 |
| 23/07/2025 | 9.00p | 9.00p | 8.90p | 9.00p | 0 |
| 22/07/2025 | 9.00p | 9.29p | 9.00p | 9.00p | 50000 |
| 21/07/2025 | 9.00p | 9.50p | 9.00p | 9.00p | 32890 |
| 18/07/2025 | 9.00p | 9.50p | 8.60p | 9.00p | 35647 |
| 17/07/2025 | 9.00p | 9.50p | 8.61p | 9.00p | 36691 |
| 16/07/2025 | 9.00p | 9.40p | 9.00p | 9.00p | 72008 |
| 15/07/2025 | 9.00p | 9.48p | 8.55p | 9.00p | 12377 |
| 14/07/2025 | 9.00p | 9.00p | 8.55p | 9.00p | 19998 |
| 11/07/2025 | 9.00p | 9.00p | 8.50p | 9.00p | 62744 |
| 10/07/2025 | 9.00p | 9.50p | 8.73p | 9.00p | 81730 |
| 09/07/2025 | 9.00p | 9.00p | 8.50p | 9.00p | 735 |
| 08/07/2025 | 9.00p | 9.00p | 8.90p | 9.00p | 0 |
| 07/07/2025 | 9.00p | 9.50p | 8.73p | 9.00p | 73855 |
| 04/07/2025 | 9.00p | 9.00p | 8.66p | 9.00p | 55143 |
| 03/07/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 432 |
| 02/07/2025 | 9.00p | 9.50p | 8.66p | 9.00p | 71931 |
| 01/07/2025 | 9.00p | 9.45p | 9.00p | 9.00p | 48097 |
| 30/06/2025 | 9.00p | 9.00p | 8.90p | 9.00p | 0 |
| 27/06/2025 | 9.00p | 9.35p | 8.65p | 9.00p | 96500 |
| 26/06/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 41468 |
| 25/06/2025 | 8.75p | 9.50p | 8.50p | 9.00p | 42460 |
| 24/06/2025 | 8.75p | 9.00p | 8.75p | 8.75p | 30411 |
| 23/06/2025 | 9.50p | 9.50p | 8.50p | 8.75p | 101985 |
| 20/06/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 23334 |
| 19/06/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 9340 |
| 18/06/2025 | 9.50p | 9.89p | 9.00p | 9.50p | 38020 |
| 17/06/2025 | 9.50p | 9.89p | 9.50p | 9.50p | 15166 |
| 16/06/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 47364 |
| 13/06/2025 | 9.50p | 10.20p | 9.06p | 9.50p | 125423 |
| 12/06/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 96403 |
| 11/06/2025 | 9.50p | 9.90p | 9.00p | 9.50p | 327511 |
| 10/06/2025 | 9.50p | 9.50p | 9.15p | 9.50p | 21140 |
| 09/06/2025 | 9.50p | 9.96p | 9.00p | 9.50p | 33287 |
| 06/06/2025 | 9.00p | 9.60p | 9.00p | 9.50p | 90251 |
| 05/06/2025 | 8.00p | 9.20p | 7.73p | 9.00p | 187085 |
| 04/06/2025 | 7.50p | 8.00p | 7.50p | 8.00p | 64913 |
| 03/06/2025 | 7.50p | 7.88p | 7.38p | 7.50p | 49684 |
| 02/06/2025 | 7.50p | 8.00p | 7.33p | 7.50p | 45526 |
| 30/05/2025 | 7.50p | 7.80p | 7.20p | 7.50p | 162631 |
| 29/05/2025 | 7.50p | 7.95p | 7.00p | 7.50p | 14525 |
| 28/05/2025 | 7.50p | 8.00p | 7.50p | 7.50p | 1288141 |
| 27/05/2025 | 7.50p | 7.50p | 7.28p | 7.50p | 4303 |
| 23/05/2025 | 7.50p | 7.90p | 7.28p | 7.50p | 30599 |
| 22/05/2025 | 7.50p | 8.00p | 7.28p | 7.50p | 18152 |
| 21/05/2025 | 7.50p | 7.50p | 7.20p | 7.50p | 314 |
| 20/05/2025 | 7.50p | 7.50p | 7.10p | 7.50p | 40638 |
| 19/05/2025 | 7.50p | 8.00p | 7.50p | 7.50p | 6681 |
| 16/05/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 13247 |
| 15/05/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 6463 |
| 14/05/2025 | 7.50p | 8.00p | 7.50p | 7.50p | 1 |
| 13/05/2025 | 7.50p | 7.64p | 7.00p | 7.50p | 56583 |
| 12/05/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 881 |
| 09/05/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 162874 |
| 08/05/2025 | 7.25p | 8.00p | 7.25p | 7.50p | 106283 |
| 07/05/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 50 |
| 06/05/2025 | 7.25p | 7.30p | 7.25p | 7.25p | 2704 |
| 02/05/2025 | 7.25p | 7.50p | 7.25p | 7.25p | 39424 |
| 01/05/2025 | 7.50p | 8.15p | 7.00p | 7.25p | 204352 |
| 30/04/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 115264 |
| 29/04/2025 | 7.50p | 7.50p | 7.25p | 7.50p | 4000 |
| 28/04/2025 | 7.25p | 7.87p | 7.25p | 7.50p | 6257 |
| 25/04/2025 | 7.25p | 7.50p | 7.25p | 7.25p | 50000 |
| 24/04/2025 | 6.88p | 7.50p | 6.60p | 7.25p | 216768 |
| 23/04/2025 | 6.00p | 7.00p | 5.83p | 6.75p | 573820 |
| 22/04/2025 | 6.00p | 6.24p | 5.50p | 6.00p | 19450 |
| 17/04/2025 | 6.00p | 6.50p | 5.83p | 6.00p | 24973 |
| 16/04/2025 | 6.00p | 6.50p | 6.00p | 6.00p | 41384 |
| 15/04/2025 | 6.00p | 6.00p | 5.55p | 6.00p | 87930 |
| 14/04/2025 | 6.00p | 6.00p | 5.83p | 6.00p | 10000 |
| 11/04/2025 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 10/04/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 30003 |
| 09/04/2025 | 6.00p | 6.00p | 5.94p | 6.00p | 0 |
| 08/04/2025 | 6.25p | 6.30p | 5.75p | 6.00p | 113168 |
| 07/04/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 77247 |
| 04/04/2025 | 6.25p | 6.33p | 6.00p | 6.25p | 32000 |
| 03/04/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 4053 |
| 02/04/2025 | 6.25p | 6.50p | 6.11p | 6.25p | 27692 |
| 01/04/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 4200 |
| 31/03/2025 | 6.35p | 6.35p | 6.20p | 6.25p | 13911 |
| 28/03/2025 | 6.35p | 6.40p | 6.35p | 6.35p | 0 |
| 27/03/2025 | 6.35p | 6.37p | 6.22p | 6.35p | 179002 |
| 26/03/2025 | 6.35p | 6.39p | 6.23p | 6.35p | 176860 |
| 25/03/2025 | 6.35p | 6.35p | 6.20p | 6.35p | 1024 |
| 24/03/2025 | 6.35p | 6.40p | 6.35p | 6.35p | 0 |
| 21/03/2025 | 6.35p | 6.50p | 6.20p | 6.35p | 40456 |
| 20/03/2025 | 6.35p | 6.39p | 6.23p | 6.35p | 146958 |
| 19/03/2025 | 6.35p | 6.35p | 6.20p | 6.35p | 75000 |
| 18/03/2025 | 6.60p | 6.60p | 6.20p | 6.35p | 174496 |
| 17/03/2025 | 6.70p | 7.25p | 6.35p | 6.60p | 67993 |
| 14/03/2025 | 6.70p | 7.00p | 6.70p | 6.70p | 47032 |
| 13/03/2025 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 12/03/2025 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 11/03/2025 | 6.70p | 6.94p | 6.20p | 6.70p | 46106 |
| 10/03/2025 | 6.70p | 6.98p | 6.50p | 6.70p | 11860 |
| 07/03/2025 | 6.70p | 6.70p | 6.40p | 6.70p | 23416 |
| 06/03/2025 | 7.25p | 7.25p | 6.15p | 6.50p | 456359 |
| 05/03/2025 | 7.25p | 7.35p | 7.01p | 7.25p | 90000 |
| 04/03/2025 | 7.75p | 7.75p | 7.10p | 7.25p | 85517 |
| 03/03/2025 | 7.75p | 7.90p | 7.50p | 7.75p | 38013 |
| 28/02/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/02/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 5582 |
| 26/02/2025 | 7.75p | 7.82p | 7.35p | 7.35p | 8025 |
*Close Price adjusted for both dividends and splits