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 |
|---|---|---|---|---|---|
| 09/02/2024 | 10.00p | 10.39p | 9.75p | 10.00p | 66067 |
| 08/02/2024 | 10.00p | 10.37p | 9.76p | 10.00p | 50796 |
| 07/02/2024 | 10.35p | 10.35p | 9.75p | 10.00p | 136114 |
| 06/02/2024 | 10.40p | 10.80p | 10.00p | 10.35p | 36690 |
| 05/02/2024 | 10.75p | 11.20p | 10.00p | 10.40p | 243379 |
| 02/02/2024 | 10.35p | 10.70p | 10.35p | 10.35p | 67083 |
| 01/02/2024 | 10.25p | 11.20p | 10.00p | 10.35p | 373573 |
| 31/01/2024 | 9.75p | 11.00p | 9.75p | 10.25p | 1229812 |
| 30/01/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 7762 |
| 29/01/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 57265 |
| 26/01/2024 | 8.25p | 8.50p | 8.15p | 8.25p | 2890 |
| 25/01/2024 | 8.25p | 8.33p | 8.15p | 8.25p | 57500 |
| 24/01/2024 | 8.00p | 8.35p | 8.00p | 8.25p | 104370 |
| 23/01/2024 | 8.00p | 8.19p | 7.77p | 8.00p | 26882 |
| 22/01/2024 | 8.00p | 8.00p | 7.86p | 8.00p | 206000 |
| 19/01/2024 | 8.13p | 8.25p | 7.83p | 8.00p | 121253 |
| 18/01/2024 | 8.00p | 8.50p | 7.84p | 8.50p | 305075 |
| 17/01/2024 | 8.00p | 8.00p | 7.83p | 8.00p | 11721 |
| 16/01/2024 | 8.00p | 8.00p | 7.93p | 8.00p | 0 |
| 15/01/2024 | 7.90p | 8.30p | 7.82p | 8.00p | 7528 |
| 12/01/2024 | 7.75p | 8.00p | 7.74p | 7.90p | 62300 |
| 11/01/2024 | 7.75p | 7.76p | 7.75p | 7.75p | 20000 |
| 10/01/2024 | 7.75p | 7.76p | 7.67p | 7.75p | 28987 |
| 09/01/2024 | 7.75p | 7.76p | 7.75p | 7.75p | 30000 |
| 08/01/2024 | 7.75p | 8.00p | 7.73p | 7.75p | 84527 |
| 05/01/2024 | 7.75p | 7.75p | 7.73p | 7.75p | 5000 |
| 04/01/2024 | 7.75p | 8.50p | 7.55p | 7.75p | 1301 |
| 03/01/2024 | 7.75p | 8.00p | 7.58p | 7.75p | 7981 |
| 02/01/2024 | 7.75p | 8.00p | 7.75p | 7.75p | 34996 |
| 29/12/2023 | 7.75p | 7.95p | 7.67p | 7.75p | 38239 |
| 28/12/2023 | 7.75p | 7.75p | 7.67p | 7.75p | 1800 |
| 27/12/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 996 |
| 22/12/2023 | 7.65p | 8.00p | 7.65p | 7.75p | 32446 |
| 21/12/2023 | 7.65p | 7.99p | 7.65p | 7.65p | 24924 |
| 20/12/2023 | 7.65p | 7.95p | 7.53p | 7.65p | 16600 |
| 19/12/2023 | 7.65p | 7.65p | 7.31p | 7.65p | 62706 |
| 18/12/2023 | 7.65p | 7.65p | 7.30p | 7.65p | 23882 |
| 15/12/2023 | 7.53p | 7.75p | 7.53p | 7.65p | 26328 |
| 14/12/2023 | 7.25p | 7.60p | 7.25p | 7.53p | 26289 |
| 13/12/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 7212 |
| 12/12/2023 | 7.00p | 7.70p | 6.77p | 7.25p | 158544 |
| 11/12/2023 | 6.75p | 7.00p | 6.75p | 7.00p | 25014 |
| 08/12/2023 | 6.63p | 6.90p | 6.55p | 6.75p | 28952 |
| 07/12/2023 | 6.38p | 6.68p | 6.22p | 6.63p | 20617 |
| 06/12/2023 | 6.38p | 6.38p | 6.00p | 6.38p | 29035 |
| 05/12/2023 | 6.38p | 6.38p | 6.25p | 6.38p | 0 |
| 04/12/2023 | 6.38p | 6.75p | 6.38p | 6.38p | 29641 |
| 01/12/2023 | 6.38p | 6.38p | 6.17p | 6.38p | 358 |
| 30/11/2023 | 6.38p | 6.75p | 6.17p | 6.38p | 108644 |
| 29/11/2023 | 6.38p | 6.68p | 6.00p | 6.38p | 105145 |
| 28/11/2023 | 6.25p | 6.59p | 6.11p | 6.38p | 20654 |
| 27/11/2023 | 6.25p | 6.25p | 5.96p | 6.25p | 50000 |
| 24/11/2023 | 6.00p | 6.50p | 5.50p | 6.25p | 141461 |
| 23/11/2023 | 6.00p | 6.50p | 6.00p | 6.00p | 76 |
| 22/11/2023 | 6.00p | 6.40p | 5.50p | 6.00p | 150571 |
| 21/11/2023 | 6.00p | 6.00p | 5.60p | 6.00p | 19487 |
| 20/11/2023 | 5.88p | 6.40p | 5.50p | 6.00p | 210024 |
| 17/11/2023 | 5.88p | 6.08p | 5.50p | 5.88p | 50050 |
| 16/11/2023 | 5.88p | 5.88p | 5.51p | 5.88p | 275 |
| 15/11/2023 | 5.88p | 6.10p | 5.50p | 5.88p | 61095 |
| 14/11/2023 | 5.88p | 5.88p | 5.51p | 5.88p | 86 |
| 13/11/2023 | 5.88p | 6.16p | 5.50p | 5.88p | 40779 |
| 10/11/2023 | 5.88p | 6.10p | 5.88p | 5.88p | 50000 |
| 09/11/2023 | 5.88p | 5.88p | 5.50p | 5.88p | 1000 |
| 08/11/2023 | 6.00p | 6.00p | 5.80p | 5.88p | 50000 |
| 07/11/2023 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/11/2023 | 6.00p | 6.13p | 5.75p | 6.00p | 99861 |
| 03/11/2023 | 6.00p | 6.25p | 6.00p | 6.00p | 3938 |
| 02/11/2023 | 6.00p | 6.25p | 5.77p | 6.00p | 79818 |
| 01/11/2023 | 6.13p | 6.13p | 5.65p | 6.00p | 31687 |
| 31/10/2023 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 30/10/2023 | 6.38p | 6.38p | 5.80p | 6.13p | 48946 |
| 27/10/2023 | 6.13p | 6.38p | 5.55p | 6.38p | 51783 |
| 26/10/2023 | 6.13p | 6.20p | 6.00p | 6.13p | 72725 |
| 25/10/2023 | 6.13p | 6.13p | 6.06p | 6.13p | 0 |
| 24/10/2023 | 6.13p | 6.13p | 6.06p | 6.13p | 0 |
| 23/10/2023 | 6.13p | 6.13p | 5.76p | 6.13p | 46000 |
| 20/10/2023 | 6.13p | 6.13p | 6.06p | 6.13p | 0 |
| 19/10/2023 | 6.13p | 6.50p | 6.00p | 6.13p | 0 |
| 18/10/2023 | 6.25p | 6.25p | 5.76p | 6.13p | 43135 |
| 17/10/2023 | 6.25p | 6.39p | 6.10p | 6.25p | 50000 |
| 16/10/2023 | 6.50p | 6.50p | 5.81p | 6.25p | 73911 |
| 13/10/2023 | 6.50p | 6.84p | 5.82p | 6.50p | 97135 |
| 12/10/2023 | 6.50p | 6.50p | 6.03p | 6.50p | 5837 |
| 11/10/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 10/10/2023 | 6.50p | 7.00p | 6.50p | 6.50p | 100 |
| 09/10/2023 | 6.50p | 6.85p | 6.00p | 6.50p | 146036 |
| 06/10/2023 | 6.50p | 6.99p | 6.00p | 6.50p | 50429 |
| 05/10/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 04/10/2023 | 6.25p | 6.74p | 6.25p | 6.50p | 130770 |
| 03/10/2023 | 6.25p | 6.50p | 6.15p | 6.25p | 184963 |
| 02/10/2023 | 6.50p | 7.00p | 5.80p | 6.25p | 241052 |
| 29/09/2023 | 6.38p | 7.00p | 6.10p | 6.50p | 127600 |
| 28/09/2023 | 6.75p | 7.00p | 6.00p | 6.38p | 149630 |
| 27/09/2023 | 7.03p | 7.25p | 6.50p | 6.75p | 98150 |
| 26/09/2023 | 7.03p | 7.15p | 7.03p | 7.03p | 27811 |
| 25/09/2023 | 7.25p | 7.25p | 6.80p | 7.03p | 163818 |
| 22/09/2023 | 7.25p | 7.50p | 7.05p | 7.25p | 38977 |
| 21/09/2023 | 7.38p | 7.38p | 7.01p | 7.25p | 51609 |
| 20/09/2023 | 7.50p | 7.50p | 7.10p | 7.38p | 40000 |
| 19/09/2023 | 7.25p | 8.00p | 7.25p | 7.50p | 52507 |
| 18/09/2023 | 7.25p | 7.32p | 7.01p | 7.25p | 69192 |
| 15/09/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 151385 |
| 14/09/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/09/2023 | 7.63p | 7.63p | 7.11p | 7.50p | 40116 |
| 12/09/2023 | 7.63p | 7.75p | 7.63p | 7.63p | 0 |
| 11/09/2023 | 8.00p | 8.00p | 7.48p | 7.63p | 103500 |
| 08/09/2023 | 8.13p | 8.24p | 7.56p | 8.00p | 116958 |
| 07/09/2023 | 8.13p | 8.13p | 7.94p | 8.13p | 0 |
| 06/09/2023 | 8.00p | 8.25p | 7.72p | 8.13p | 81910 |
| 05/09/2023 | 8.13p | 8.20p | 7.72p | 8.00p | 50000 |
| 04/09/2023 | 7.75p | 8.45p | 7.75p | 8.13p | 151224 |
| 01/09/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 2663 |
| 31/08/2023 | 7.25p | 7.95p | 7.25p | 7.75p | 356206 |
| 30/08/2023 | 7.25p | 7.26p | 7.00p | 7.25p | 27450 |
| 29/08/2023 | 7.25p | 7.35p | 7.00p | 7.25p | 203641 |
| 25/08/2023 | 7.25p | 7.41p | 7.00p | 7.25p | 314500 |
| 24/08/2023 | 7.13p | 7.45p | 7.00p | 7.25p | 259145 |
| 23/08/2023 | 7.13p | 7.38p | 6.60p | 7.13p | 120317 |
| 22/08/2023 | 7.00p | 7.44p | 7.00p | 7.25p | 10000 |
| 21/08/2023 | 7.00p | 7.00p | 6.86p | 7.00p | 4681 |
| 18/08/2023 | 7.00p | 7.50p | 7.00p | 7.00p | 15000 |
| 17/08/2023 | 7.00p | 7.00p | 6.81p | 7.00p | 15000 |
| 16/08/2023 | 7.00p | 7.40p | 6.60p | 7.00p | 55000 |
| 15/08/2023 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 14/08/2023 | 6.75p | 7.35p | 6.75p | 7.00p | 187000 |
| 11/08/2023 | 7.00p | 7.00p | 6.50p | 6.75p | 114944 |
| 10/08/2023 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 09/08/2023 | 7.00p | 7.47p | 6.50p | 7.00p | 71027 |
| 08/08/2023 | 7.00p | 7.35p | 6.51p | 7.00p | 172800 |
| 07/08/2023 | 7.13p | 7.13p | 6.75p | 7.00p | 20000 |
| 04/08/2023 | 7.13p | 7.13p | 6.75p | 7.13p | 24178 |
| 03/08/2023 | 7.13p | 7.13p | 6.75p | 7.13p | 50805 |
| 02/08/2023 | 7.13p | 7.50p | 6.80p | 7.13p | 62720 |
| 01/08/2023 | 7.13p | 7.50p | 6.93p | 7.13p | 40767 |
| 31/07/2023 | 7.13p | 7.50p | 6.93p | 7.13p | 9945 |
| 28/07/2023 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
| 27/07/2023 | 7.13p | 7.25p | 6.78p | 7.13p | 246647 |
| 26/07/2023 | 7.25p | 7.45p | 7.10p | 7.13p | 90141 |
| 25/07/2023 | 7.13p | 7.65p | 6.86p | 7.25p | 14814 |
| 24/07/2023 | 7.25p | 7.50p | 6.75p | 7.13p | 208322 |
| 21/07/2023 | 6.63p | 7.72p | 6.63p | 7.25p | 147568 |
| 20/07/2023 | 6.63p | 6.77p | 6.63p | 6.63p | 2264 |
| 19/07/2023 | 6.25p | 7.00p | 6.20p | 6.63p | 272140 |
| 18/07/2023 | 6.25p | 6.25p | 6.03p | 6.25p | 7042 |
| 17/07/2023 | 6.50p | 6.50p | 5.91p | 6.25p | 184932 |
| 14/07/2023 | 6.50p | 6.70p | 6.05p | 6.50p | 50295 |
| 13/07/2023 | 6.50p | 6.63p | 6.50p | 6.50p | 0 |
| 12/07/2023 | 6.50p | 7.00p | 6.50p | 6.50p | 15482 |
| 11/07/2023 | 7.00p | 7.00p | 6.05p | 7.00p | 419672 |
| 10/07/2023 | 7.00p | 7.50p | 6.53p | 7.00p | 26501 |
| 07/07/2023 | 7.00p | 7.00p | 6.53p | 7.00p | 19793 |
| 06/07/2023 | 7.00p | 7.00p | 6.67p | 7.00p | 0 |
| 05/07/2023 | 7.00p | 7.00p | 6.51p | 7.00p | 12000 |
| 04/07/2023 | 7.00p | 7.00p | 6.51p | 7.00p | 20359 |
| 03/07/2023 | 7.00p | 7.50p | 6.51p | 7.00p | 75123 |
| 30/06/2023 | 7.00p | 7.00p | 6.67p | 7.00p | 0 |
| 29/06/2023 | 7.25p | 7.50p | 6.56p | 7.00p | 34295 |
| 28/06/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 27/06/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 26/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 14000 |
| 23/06/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 22/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 2000 |
| 21/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 32000 |
| 20/06/2023 | 7.25p | 7.50p | 7.01p | 7.25p | 3698 |
| 19/06/2023 | 7.25p | 7.25p | 7.03p | 7.25p | 12882 |
| 16/06/2023 | 7.25p | 7.25p | 7.03p | 7.25p | 15250 |
| 15/06/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 133 |
| 14/06/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 22223 |
| 13/06/2023 | 7.25p | 7.25p | 6.97p | 7.25p | 64703 |
| 12/06/2023 | 7.25p | 7.50p | 7.01p | 7.25p | 14133 |
| 09/06/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 22663 |
| 08/06/2023 | 7.25p | 7.50p | 7.05p | 7.25p | 33133 |
| 07/06/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 7283 |
| 06/06/2023 | 7.25p | 7.25p | 7.05p | 7.25p | 3000 |
| 05/06/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 83 |
| 02/06/2023 | 7.25p | 7.50p | 7.03p | 7.25p | 20570 |
| 01/06/2023 | 7.25p | 7.38p | 7.03p | 7.25p | 14080 |
| 31/05/2023 | 7.25p | 7.25p | 7.03p | 7.25p | 12000 |
| 30/05/2023 | 7.25p | 7.25p | 7.03p | 7.25p | 40189 |
| 26/05/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 25/05/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 140 |
| 24/05/2023 | 7.25p | 7.38p | 7.03p | 7.25p | 111587 |
| 23/05/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 22/05/2023 | 7.25p | 7.50p | 7.10p | 7.25p | 15493 |
| 19/05/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 100054 |
| 18/05/2023 | 7.75p | 7.75p | 7.10p | 7.25p | 291793 |
| 17/05/2023 | 8.00p | 8.50p | 7.50p | 7.75p | 16011 |
| 16/05/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/05/2023 | 8.00p | 8.00p | 7.50p | 8.00p | 97684 |
| 12/05/2023 | 8.00p | 8.30p | 7.51p | 8.00p | 71259 |
| 11/05/2023 | 8.00p | 8.00p | 7.47p | 8.00p | 41131 |
| 10/05/2023 | 8.25p | 8.25p | 8.00p | 8.00p | 100621 |
| 09/05/2023 | 8.25p | 8.25p | 8.01p | 8.25p | 45899 |
| 05/05/2023 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/05/2023 | 8.25p | 8.47p | 8.25p | 8.25p | 118 |
| 03/05/2023 | 8.25p | 8.40p | 8.03p | 8.25p | 50225 |
| 02/05/2023 | 8.25p | 8.50p | 8.08p | 8.25p | 42075 |
| 28/04/2023 | 8.25p | 8.40p | 8.25p | 8.25p | 9035 |
| 27/04/2023 | 7.50p | 8.50p | 7.50p | 8.25p | 645810 |
*Close Price adjusted for both dividends and splits