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:
- Avoid Verici DX (VRCI) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Add Associated British Foods (ABF) by Andrew Mackie in The Motley Fool
- Watch Rightmove (RMV) by Jon Smith in The Motley Fool
- Buy Impax Asset Management Group (IPX) by Berenberg
- Hold Haleon (HLN) by Deutsche Bank
- Sell Schroders (SDR) by Goldman Sachs
- Neutral Quilter (QLT) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold Haleon (HLN) by HSBC
- Equal Weight Hays (HAS) by Morgan Stanley
- Overweight Haleon (HLN) by Barclays
- Buy Haleon (HLN) by UBS
- Overweight Intermediate Capital Group (ICG) by JP Morgan
- Overweight Petershill Partners (PHLL) by JP Morgan
- Overweight Bridgepoint Group (Reg S) (BPT) by JP Morgan
- Buy Pearson (PSON) by Mark Rogers in The Motley Fool
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Avoid NARF Industries (NARF) by Steve Moore in ShareProphets
- Watch Aviva (AV.) by Royston Wild in The Motley Fool
- Avoid Verici DX (VRCI) by Steve Moore in ShareProphets
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Add Associated British Foods (ABF) by Andrew Mackie in The Motley Fool
- Watch Rightmove (RMV) by Jon Smith in The Motley Fool
- Buy Impax Asset Management Group (IPX) by Berenberg
- Hold Haleon (HLN) by Deutsche Bank
- Sell Schroders (SDR) by Goldman Sachs
- Neutral Quilter (QLT) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold Haleon (HLN) by HSBC
- Equal Weight Hays (HAS) by Morgan Stanley
- Overweight Haleon (HLN) by Barclays
- Buy Haleon (HLN) by UBS
- Overweight Intermediate Capital Group (ICG) by JP Morgan
- Overweight Petershill Partners (PHLL) by JP Morgan
- Overweight Bridgepoint Group (Reg S) (BPT) by JP Morgan
- Buy Pearson (PSON) by Mark Rogers in The Motley Fool
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Avoid NARF Industries (NARF) by Steve Moore in ShareProphets
- Watch Aviva (AV.) by Royston Wild in The Motley Fool
Pebble Beach Systems Group (PEB) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/02/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 3546 |
| 24/02/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 52201 |
| 21/02/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 7 |
| 20/02/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 25507 |
| 19/02/2025 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 18/02/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 2466 |
| 17/02/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 140082 |
| 14/02/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 2000 |
| 13/02/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 108989 |
| 12/02/2025 | 7.75p | 7.98p | 7.61p | 7.75p | 137614 |
| 11/02/2025 | 8.50p | 9.00p | 7.60p | 7.60p | 300920 |
| 10/02/2025 | 8.50p | 8.61p | 8.00p | 8.50p | 175014 |
| 07/02/2025 | 8.50p | 8.70p | 8.00p | 8.50p | 7680 |
| 06/02/2025 | 8.50p | 8.99p | 8.00p | 8.50p | 17446 |
| 05/02/2025 | 8.50p | 8.50p | 8.00p | 8.50p | 11463 |
| 04/02/2025 | 8.50p | 8.50p | 8.00p | 8.50p | 43410 |
| 03/02/2025 | 8.63p | 9.25p | 8.22p | 8.63p | 26216 |
| 31/01/2025 | 8.63p | 8.63p | 8.42p | 8.63p | 0 |
| 30/01/2025 | 8.63p | 8.63p | 8.22p | 8.63p | 442 |
| 29/01/2025 | 9.00p | 9.00p | 8.50p | 8.63p | 25175 |
| 28/01/2025 | 9.00p | 9.20p | 8.67p | 9.00p | 48521 |
| 27/01/2025 | 9.00p | 9.40p | 8.50p | 9.00p | 121088 |
| 24/01/2025 | 9.25p | 9.25p | 8.65p | 9.00p | 780999 |
| 23/01/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 118039 |
| 22/01/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 63974 |
| 21/01/2025 | 9.25p | 9.25p | 9.00p | 9.25p | 89043 |
| 20/01/2025 | 8.50p | 9.50p | 8.28p | 9.25p | 118227 |
| 17/01/2025 | 8.50p | 8.89p | 8.50p | 8.50p | 5490 |
| 16/01/2025 | 9.00p | 9.48p | 8.00p | 8.50p | 287740 |
| 15/01/2025 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 14/01/2025 | 7.75p | 9.00p | 7.04p | 9.00p | 423182 |
| 13/01/2025 | 10.13p | 10.13p | 9.50p | 9.75p | 15058 |
| 10/01/2025 | 10.13p | 10.13p | 9.79p | 10.13p | 446 |
| 09/01/2025 | 10.13p | 10.18p | 9.75p | 10.13p | 112137 |
| 08/01/2025 | 10.13p | 10.13p | 9.84p | 10.13p | 10000 |
| 07/01/2025 | 10.13p | 10.13p | 9.78p | 10.13p | 1085 |
| 06/01/2025 | 10.13p | 10.13p | 9.78p | 10.13p | 71639 |
| 03/01/2025 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 02/01/2025 | 10.00p | 10.50p | 9.84p | 10.13p | 120067 |
| 31/12/2024 | 10.15p | 10.23p | 9.80p | 10.00p | 91584 |
| 30/12/2024 | 10.15p | 10.50p | 9.80p | 10.15p | 72 |
| 27/12/2024 | 10.15p | 10.15p | 9.75p | 9.75p | 9 |
| 24/12/2024 | 10.15p | 10.29p | 9.88p | 10.15p | 200000 |
| 23/12/2024 | 10.15p | 10.25p | 9.88p | 10.15p | 122876 |
| 20/12/2024 | 10.25p | 10.50p | 10.00p | 10.15p | 15218 |
| 19/12/2024 | 10.25p | 10.25p | 9.80p | 9.80p | 5672 |
| 18/12/2024 | 10.25p | 10.25p | 10.00p | 10.00p | 41387 |
| 17/12/2024 | 9.50p | 10.40p | 9.35p | 10.00p | 282173 |
| 16/12/2024 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 13/12/2024 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 12/12/2024 | 9.50p | 9.90p | 9.21p | 9.50p | 30856 |
| 11/12/2024 | 10.50p | 10.50p | 9.00p | 9.50p | 136921 |
| 10/12/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 48491 |
| 09/12/2024 | 10.50p | 10.50p | 10.22p | 10.50p | 30000 |
| 06/12/2024 | 10.50p | 10.50p | 10.30p | 10.50p | 38927 |
| 05/12/2024 | 10.50p | 10.99p | 10.50p | 10.50p | 1350 |
| 04/12/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 8109 |
| 03/12/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 177 |
| 02/12/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 5170 |
| 29/11/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 15671 |
| 28/11/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 15315 |
| 27/11/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 1500 |
| 26/11/2024 | 10.50p | 10.50p | 10.21p | 10.50p | 4850 |
| 25/11/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits