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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Pebble Beach Systems Group (PEB) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 10.50p | 11.00p | 10.20p | 10.50p | 60480 |
| 21/11/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 50000 |
| 20/11/2024 | 10.50p | 10.69p | 10.00p | 10.50p | 12316 |
| 19/11/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 5407 |
| 18/11/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 1906 |
| 15/11/2024 | 10.50p | 10.70p | 10.40p | 10.50p | 43780 |
| 14/11/2024 | 10.50p | 11.00p | 9.80p | 11.00p | 1209 |
| 13/11/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 0 |
| 12/11/2024 | 10.50p | 10.70p | 10.50p | 10.50p | 37 |
| 11/11/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 35784 |
| 08/11/2024 | 10.50p | 10.50p | 10.10p | 10.50p | 6512 |
| 07/11/2024 | 10.50p | 10.50p | 10.10p | 10.50p | 32000 |
| 06/11/2024 | 10.50p | 11.00p | 10.10p | 10.50p | 2263 |
| 05/11/2024 | 10.50p | 11.00p | 10.50p | 10.50p | 224659 |
| 04/11/2024 | 10.50p | 11.20p | 10.22p | 10.50p | 194172 |
| 01/11/2024 | 10.00p | 11.00p | 10.00p | 10.50p | 38049 |
| 31/10/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 962 |
| 30/10/2024 | 10.00p | 10.50p | 10.00p | 10.00p | 36707 |
| 29/10/2024 | 10.00p | 10.50p | 10.00p | 10.00p | 9 |
| 28/10/2024 | 9.75p | 10.50p | 9.50p | 10.00p | 195330 |
| 25/10/2024 | 9.75p | 10.00p | 9.30p | 9.75p | 170564 |
| 24/10/2024 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 23/10/2024 | 9.75p | 9.75p | 9.65p | 9.75p | 31313 |
| 22/10/2024 | 9.75p | 9.75p | 9.60p | 9.75p | 33218 |
| 21/10/2024 | 10.15p | 10.15p | 9.50p | 9.75p | 146295 |
| 18/10/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 17/10/2024 | 10.15p | 10.27p | 10.15p | 10.15p | 0 |
| 16/10/2024 | 10.15p | 10.15p | 9.80p | 10.15p | 31864 |
| 15/10/2024 | 10.15p | 10.15p | 10.05p | 10.15p | 19870 |
| 14/10/2024 | 10.15p | 10.15p | 9.90p | 10.15p | 20870 |
| 11/10/2024 | 10.15p | 10.50p | 9.82p | 10.15p | 80274 |
| 10/10/2024 | 10.15p | 10.15p | 9.80p | 10.15p | 31901 |
| 09/10/2024 | 10.15p | 10.15p | 9.80p | 10.15p | 30852 |
| 08/10/2024 | 10.15p | 10.15p | 9.80p | 10.15p | 98514 |
| 07/10/2024 | 10.15p | 10.50p | 9.80p | 10.15p | 36475 |
| 04/10/2024 | 10.25p | 10.25p | 9.80p | 10.15p | 27830 |
| 03/10/2024 | 10.25p | 10.25p | 10.15p | 10.25p | 10000 |
| 02/10/2024 | 10.25p | 10.50p | 10.25p | 10.25p | 9520 |
| 01/10/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 16019 |
| 30/09/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 5318 |
| 27/09/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 18029 |
| 26/09/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 10250 |
| 25/09/2024 | 10.25p | 10.27p | 10.00p | 10.25p | 157568 |
| 24/09/2024 | 10.25p | 10.50p | 10.00p | 10.25p | 65910 |
| 23/09/2024 | 10.25p | 10.25p | 10.13p | 10.25p | 18500 |
| 20/09/2024 | 10.25p | 10.70p | 10.25p | 10.25p | 30229 |
| 19/09/2024 | 10.25p | 10.45p | 10.13p | 10.25p | 46438 |
| 18/09/2024 | 10.75p | 10.82p | 10.00p | 10.25p | 217200 |
| 17/09/2024 | 11.00p | 11.00p | 10.41p | 10.75p | 344053 |
| 16/09/2024 | 11.50p | 12.00p | 10.50p | 11.00p | 334995 |
| 13/09/2024 | 11.75p | 12.20p | 11.00p | 12.20p | 102933 |
| 12/09/2024 | 12.25p | 12.50p | 11.16p | 11.75p | 341480 |
| 11/09/2024 | 12.00p | 14.50p | 12.00p | 13.00p | 2475854 |
| 10/09/2024 | 11.00p | 11.00p | 10.50p | 11.00p | 70604 |
| 09/09/2024 | 11.00p | 11.00p | 10.83p | 11.00p | 0 |
| 06/09/2024 | 11.00p | 11.00p | 10.51p | 11.00p | 43 |
| 05/09/2024 | 11.00p | 11.50p | 10.50p | 11.00p | 2153 |
| 04/09/2024 | 11.00p | 11.00p | 10.83p | 11.00p | 0 |
| 03/09/2024 | 11.00p | 11.35p | 11.00p | 11.00p | 4250 |
| 02/09/2024 | 10.75p | 11.38p | 10.30p | 10.30p | 11268 |
| 30/08/2024 | 11.50p | 12.00p | 10.50p | 10.75p | 47015 |
| 29/08/2024 | 11.50p | 11.94p | 11.00p | 11.50p | 5268 |
| 28/08/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 18546 |
| 27/08/2024 | 12.25p | 12.50p | 11.00p | 11.50p | 96767 |
| 23/08/2024 | 12.25p | 12.25p | 12.00p | 12.25p | 85432 |
| 22/08/2024 | 12.25p | 12.25p | 12.00p | 12.25p | 138694 |
| 21/08/2024 | 11.75p | 12.37p | 11.50p | 12.25p | 465170 |
| 20/08/2024 | 11.50p | 11.50p | 11.02p | 11.50p | 3397 |
| 19/08/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 12500 |
| 16/08/2024 | 11.50p | 12.00p | 11.20p | 11.50p | 197654 |
| 15/08/2024 | 10.55p | 12.00p | 10.55p | 11.80p | 295113 |
| 14/08/2024 | 9.75p | 10.80p | 9.30p | 10.55p | 221732 |
| 13/08/2024 | 9.75p | 10.00p | 9.68p | 9.75p | 58991 |
| 12/08/2024 | 9.75p | 9.95p | 9.62p | 9.75p | 14572 |
| 09/08/2024 | 9.75p | 10.00p | 9.62p | 9.75p | 12380 |
| 08/08/2024 | 9.75p | 10.00p | 9.61p | 9.75p | 5113 |
| 07/08/2024 | 9.75p | 9.75p | 9.61p | 9.75p | 400 |
| 06/08/2024 | 9.50p | 9.95p | 9.01p | 9.75p | 120600 |
| 05/08/2024 | 9.50p | 10.00p | 9.00p | 9.50p | 67527 |
| 02/08/2024 | 10.00p | 10.50p | 9.60p | 9.75p | 32672 |
| 01/08/2024 | 10.75p | 11.00p | 9.50p | 10.00p | 305103 |
| 31/07/2024 | 10.75p | 10.75p | 10.23p | 10.75p | 45390 |
| 30/07/2024 | 11.00p | 11.00p | 10.50p | 10.75p | 25694 |
| 29/07/2024 | 11.00p | 11.25p | 10.60p | 11.00p | 103284 |
| 26/07/2024 | 11.75p | 11.95p | 10.50p | 11.00p | 112848 |
| 25/07/2024 | 12.50p | 13.00p | 10.60p | 11.50p | 500909 |
| 24/07/2024 | 12.50p | 12.50p | 12.01p | 12.50p | 56609 |
| 23/07/2024 | 12.50p | 12.88p | 12.13p | 12.50p | 91276 |
| 22/07/2024 | 12.50p | 12.99p | 12.15p | 12.50p | 200822 |
| 19/07/2024 | 12.50p | 13.00p | 12.01p | 12.50p | 29012 |
| 18/07/2024 | 12.50p | 13.00p | 12.00p | 12.50p | 104817 |
| 17/07/2024 | 12.50p | 13.00p | 12.22p | 12.50p | 22905 |
| 16/07/2024 | 12.50p | 13.00p | 12.00p | 12.50p | 56457 |
| 15/07/2024 | 12.25p | 13.00p | 12.00p | 12.50p | 82998 |
| 12/07/2024 | 12.25p | 12.50p | 12.08p | 12.25p | 83971 |
| 11/07/2024 | 12.25p | 12.33p | 12.05p | 12.25p | 159421 |
| 10/07/2024 | 12.50p | 12.50p | 12.00p | 12.25p | 92536 |
| 09/07/2024 | 12.50p | 12.60p | 12.00p | 12.50p | 160968 |
| 08/07/2024 | 12.25p | 12.50p | 11.50p | 12.50p | 74225 |
| 05/07/2024 | 12.50p | 12.50p | 12.10p | 12.25p | 4024 |
| 04/07/2024 | 12.50p | 13.00p | 12.00p | 12.50p | 52713 |
| 03/07/2024 | 12.75p | 12.75p | 12.15p | 12.50p | 33260 |
| 02/07/2024 | 12.75p | 13.40p | 12.10p | 12.75p | 7705 |
| 01/07/2024 | 13.00p | 13.50p | 12.18p | 12.75p | 41070 |
| 28/06/2024 | 13.50p | 14.00p | 12.50p | 13.00p | 11959 |
| 27/06/2024 | 13.50p | 13.69p | 13.34p | 13.50p | 168811 |
| 26/06/2024 | 13.50p | 13.95p | 13.36p | 13.50p | 81143 |
| 25/06/2024 | 13.50p | 13.50p | 13.01p | 13.50p | 1 |
| 24/06/2024 | 13.75p | 14.00p | 13.00p | 13.50p | 4581 |
| 21/06/2024 | 13.75p | 14.00p | 13.20p | 13.75p | 10503 |
| 20/06/2024 | 13.50p | 13.79p | 13.50p | 13.75p | 7222 |
| 19/06/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 37051 |
| 18/06/2024 | 13.50p | 13.80p | 13.41p | 13.50p | 3343 |
| 17/06/2024 | 13.50p | 13.50p | 13.46p | 13.50p | 16240 |
| 14/06/2024 | 13.50p | 13.99p | 13.45p | 13.50p | 45119 |
| 13/06/2024 | 13.50p | 13.50p | 13.00p | 13.50p | 457 |
| 12/06/2024 | 13.50p | 13.99p | 13.45p | 13.50p | 23962 |
| 11/06/2024 | 13.50p | 13.50p | 13.25p | 13.50p | 0 |
| 10/06/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 17421 |
| 07/06/2024 | 13.50p | 13.99p | 13.38p | 13.50p | 3019 |
| 06/06/2024 | 13.50p | 14.00p | 13.00p | 13.50p | 60902 |
| 05/06/2024 | 13.50p | 14.00p | 13.01p | 13.50p | 218349 |
| 04/06/2024 | 13.25p | 14.30p | 13.00p | 14.00p | 136182 |
| 03/06/2024 | 13.00p | 14.00p | 12.62p | 13.25p | 72941 |
| 31/05/2024 | 13.00p | 13.49p | 12.62p | 13.00p | 79406 |
| 30/05/2024 | 13.00p | 13.50p | 12.50p | 13.00p | 26505 |
| 29/05/2024 | 13.00p | 13.49p | 13.00p | 13.00p | 977 |
| 28/05/2024 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/05/2024 | 13.75p | 14.00p | 12.62p | 13.00p | 290946 |
| 23/05/2024 | 13.25p | 14.00p | 13.25p | 13.75p | 112010 |
| 22/05/2024 | 12.00p | 13.49p | 11.50p | 13.25p | 249184 |
| 21/05/2024 | 12.00p | 12.49p | 11.90p | 12.00p | 22602 |
| 20/05/2024 | 11.75p | 12.50p | 11.50p | 12.00p | 40078 |
| 17/05/2024 | 11.25p | 12.00p | 11.20p | 11.75p | 216468 |
| 16/05/2024 | 11.25p | 11.45p | 10.66p | 11.25p | 92356 |
| 15/05/2024 | 11.25p | 11.38p | 11.00p | 11.25p | 176346 |
| 14/05/2024 | 11.00p | 11.50p | 11.00p | 11.25p | 65990 |
| 13/05/2024 | 10.75p | 11.50p | 10.50p | 11.00p | 68680 |
| 10/05/2024 | 10.75p | 11.50p | 10.00p | 10.75p | 6928 |
| 09/05/2024 | 10.75p | 11.20p | 10.29p | 10.75p | 153358 |
| 08/05/2024 | 11.00p | 11.00p | 10.51p | 10.75p | 137 |
| 07/05/2024 | 10.75p | 11.20p | 10.04p | 11.00p | 25338 |
| 03/05/2024 | 10.50p | 11.00p | 10.39p | 10.75p | 44121 |
| 02/05/2024 | 10.50p | 11.00p | 10.16p | 10.50p | 152002 |
| 01/05/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 148400 |
| 30/04/2024 | 10.75p | 10.75p | 10.14p | 10.50p | 128271 |
| 29/04/2024 | 10.50p | 11.00p | 10.50p | 10.75p | 81409 |
| 26/04/2024 | 10.50p | 10.84p | 10.26p | 10.50p | 56237 |
| 25/04/2024 | 10.50p | 11.00p | 10.15p | 10.50p | 26042 |
| 24/04/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 12482 |
| 23/04/2024 | 10.50p | 10.95p | 9.80p | 10.50p | 7202 |
| 22/04/2024 | 10.50p | 10.84p | 10.00p | 10.50p | 50418 |
| 19/04/2024 | 10.50p | 10.84p | 10.00p | 10.50p | 38147 |
| 18/04/2024 | 10.90p | 10.90p | 10.00p | 10.50p | 180854 |
| 17/04/2024 | 11.00p | 11.26p | 10.50p | 10.90p | 17305 |
| 16/04/2024 | 11.00p | 11.00p | 10.65p | 11.00p | 2000 |
| 15/04/2024 | 11.00p | 11.00p | 11.00p | 11.00p | 2346 |
| 12/04/2024 | 11.00p | 11.00p | 10.82p | 11.00p | 37907 |
| 11/04/2024 | 11.00p | 11.41p | 10.50p | 11.00p | 217928 |
| 10/04/2024 | 11.00p | 11.41p | 10.80p | 11.00p | 15901 |
| 09/04/2024 | 10.50p | 11.43p | 10.00p | 11.00p | 115222 |
| 08/04/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 51310 |
| 05/04/2024 | 10.50p | 11.00p | 10.50p | 10.50p | 3626 |
| 04/04/2024 | 10.75p | 11.70p | 10.00p | 10.50p | 48433 |
| 03/04/2024 | 10.75p | 11.50p | 10.75p | 10.75p | 410 |
| 02/04/2024 | 10.75p | 11.50p | 10.00p | 10.75p | 96980 |
| 28/03/2024 | 10.75p | 11.50p | 10.00p | 10.75p | 196271 |
| 27/03/2024 | 10.75p | 11.50p | 10.05p | 10.75p | 305671 |
| 26/03/2024 | 10.75p | 11.50p | 10.00p | 10.75p | 176738 |
| 25/03/2024 | 9.50p | 10.20p | 9.15p | 10.20p | 129953 |
| 22/03/2024 | 9.50p | 9.97p | 9.10p | 9.50p | 110188 |
| 21/03/2024 | 9.50p | 10.00p | 9.02p | 10.00p | 206504 |
| 20/03/2024 | 9.25p | 9.50p | 9.25p | 9.50p | 1668 |
| 19/03/2024 | 9.25p | 10.00p | 9.00p | 9.50p | 70286 |
| 18/03/2024 | 9.25p | 9.33p | 9.00p | 9.25p | 51185 |
| 15/03/2024 | 9.25p | 9.50p | 9.00p | 9.25p | 51193 |
| 14/03/2024 | 9.75p | 10.00p | 9.00p | 9.25p | 136013 |
| 13/03/2024 | 10.00p | 10.50p | 9.00p | 9.75p | 304915 |
| 12/03/2024 | 10.00p | 10.48p | 9.75p | 10.00p | 16147 |
| 11/03/2024 | 10.00p | 10.00p | 9.75p | 10.00p | 551 |
| 08/03/2024 | 10.00p | 10.20p | 9.75p | 10.00p | 25192 |
| 07/03/2024 | 10.00p | 10.00p | 9.78p | 10.00p | 21550 |
| 06/03/2024 | 10.00p | 10.24p | 9.75p | 10.00p | 4439 |
| 05/03/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 12026 |
| 04/03/2024 | 10.00p | 10.40p | 10.00p | 10.00p | 17212 |
| 01/03/2024 | 10.00p | 10.24p | 10.00p | 10.00p | 1000 |
| 29/02/2024 | 10.00p | 10.00p | 9.75p | 10.00p | 892 |
| 28/02/2024 | 10.00p | 10.48p | 9.63p | 10.00p | 39272 |
| 27/02/2024 | 10.00p | 10.50p | 9.50p | 10.00p | 12160 |
| 26/02/2024 | 10.00p | 10.00p | 9.75p | 10.00p | 12000 |
| 23/02/2024 | 10.00p | 10.50p | 9.60p | 10.00p | 50119 |
| 22/02/2024 | 10.00p | 10.00p | 9.67p | 10.00p | 0 |
| 21/02/2024 | 10.00p | 10.50p | 9.75p | 10.00p | 137751 |
| 20/02/2024 | 10.25p | 10.50p | 10.00p | 10.00p | 47310 |
| 19/02/2024 | 10.25p | 10.25p | 10.00p | 10.25p | 38485 |
| 16/02/2024 | 10.25p | 10.50p | 9.50p | 10.25p | 158998 |
| 15/02/2024 | 10.25p | 10.25p | 10.08p | 10.25p | 2113 |
| 14/02/2024 | 10.00p | 10.25p | 10.00p | 10.25p | 56097 |
| 13/02/2024 | 10.25p | 10.50p | 9.30p | 10.00p | 37587 |
| 12/02/2024 | 10.00p | 10.50p | 9.90p | 10.25p | 87028 |
*Close Price adjusted for both dividends and splits