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 |
|---|---|---|---|---|---|
| 26/04/2023 | 8.00p | 8.00p | 7.13p | 7.50p | 101585 |
| 25/04/2023 | 8.00p | 8.00p | 7.55p | 8.00p | 103200 |
| 24/04/2023 | 7.50p | 8.44p | 7.15p | 8.00p | 401512 |
| 21/04/2023 | 7.50p | 7.75p | 7.50p | 7.50p | 15000 |
| 20/04/2023 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 19/04/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 50000 |
| 18/04/2023 | 7.75p | 7.75p | 7.15p | 7.50p | 14308 |
| 17/04/2023 | 7.75p | 7.75p | 7.58p | 7.75p | 6000 |
| 14/04/2023 | 7.38p | 8.00p | 7.38p | 7.75p | 71752 |
| 13/04/2023 | 7.25p | 7.45p | 7.25p | 7.38p | 23000 |
| 12/04/2023 | 7.25p | 7.25p | 7.20p | 7.25p | 10000 |
| 11/04/2023 | 7.25p | 7.25p | 7.20p | 7.25p | 7645 |
| 06/04/2023 | 7.25p | 7.48p | 7.25p | 7.25p | 20000 |
| 05/04/2023 | 7.25p | 7.42p | 7.00p | 7.25p | 425299 |
| 04/04/2023 | 7.25p | 7.38p | 7.08p | 7.25p | 2705 |
| 03/04/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 27636 |
| 31/03/2023 | 7.25p | 7.42p | 7.08p | 7.25p | 15288 |
| 30/03/2023 | 7.25p | 7.38p | 7.08p | 7.25p | 7854 |
| 29/03/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 10000 |
| 28/03/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 20000 |
| 27/03/2023 | 7.25p | 7.50p | 7.08p | 7.25p | 2438 |
| 24/03/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 74868 |
| 23/03/2023 | 7.50p | 7.50p | 7.16p | 7.50p | 9428 |
| 22/03/2023 | 7.50p | 7.50p | 7.16p | 7.50p | 3600 |
| 21/03/2023 | 7.50p | 7.74p | 7.16p | 7.50p | 3455 |
| 20/03/2023 | 7.50p | 7.74p | 7.50p | 7.50p | 9613 |
| 17/03/2023 | 7.50p | 7.61p | 7.25p | 7.50p | 101961 |
| 16/03/2023 | 7.50p | 7.61p | 7.10p | 7.50p | 51200 |
| 15/03/2023 | 7.50p | 7.70p | 7.05p | 7.50p | 27862 |
| 14/03/2023 | 7.50p | 7.80p | 7.50p | 7.50p | 0 |
| 13/03/2023 | 7.50p | 7.81p | 7.01p | 7.50p | 51135 |
| 10/03/2023 | 7.50p | 7.50p | 7.05p | 7.50p | 36800 |
| 09/03/2023 | 7.50p | 7.81p | 7.50p | 7.50p | 3777 |
| 08/03/2023 | 7.50p | 7.50p | 7.13p | 7.50p | 3596 |
| 07/03/2023 | 7.50p | 7.50p | 7.13p | 7.50p | 18696 |
| 06/03/2023 | 7.25p | 7.50p | 7.03p | 7.50p | 63411 |
| 03/03/2023 | 7.00p | 7.45p | 7.00p | 7.25p | 125000 |
| 02/03/2023 | 7.25p | 7.50p | 6.95p | 7.20p | 151055 |
| 01/03/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 10376 |
| 28/02/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 90147 |
| 27/02/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 78984 |
| 24/02/2023 | 7.50p | 8.00p | 7.00p | 8.00p | 11125 |
| 23/02/2023 | 7.50p | 8.00p | 7.10p | 7.50p | 1792 |
| 22/02/2023 | 7.50p | 7.50p | 7.10p | 7.50p | 10 |
| 21/02/2023 | 7.65p | 8.00p | 7.30p | 7.50p | 28072 |
| 20/02/2023 | 7.75p | 7.86p | 7.50p | 7.65p | 30773 |
| 17/02/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 7281 |
| 16/02/2023 | 7.75p | 7.90p | 7.50p | 7.75p | 111000 |
| 15/02/2023 | 7.75p | 7.90p | 7.55p | 7.75p | 24000 |
| 14/02/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 36000 |
| 13/02/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 6848 |
| 10/02/2023 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 09/02/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 348625 |
| 08/02/2023 | 8.00p | 8.00p | 7.55p | 7.75p | 113856 |
| 07/02/2023 | 8.00p | 8.00p | 7.66p | 8.00p | 20604 |
| 06/02/2023 | 8.00p | 8.00p | 7.72p | 8.00p | 3767 |
| 03/02/2023 | 8.00p | 8.00p | 7.72p | 8.00p | 4000 |
| 02/02/2023 | 8.00p | 8.50p | 8.00p | 8.00p | 29250 |
| 01/02/2023 | 8.00p | 8.00p | 7.72p | 8.00p | 2289 |
| 31/01/2023 | 8.00p | 8.00p | 7.66p | 8.00p | 12000 |
| 30/01/2023 | 8.25p | 8.25p | 8.00p | 8.00p | 35000 |
| 27/01/2023 | 8.25p | 8.42p | 8.00p | 8.25p | 62478 |
| 26/01/2023 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/01/2023 | 8.50p | 8.84p | 8.25p | 8.25p | 5667 |
| 24/01/2023 | 8.00p | 9.00p | 8.00p | 8.50p | 5008578 |
| 23/01/2023 | 8.00p | 8.50p | 8.00p | 8.00p | 35458 |
| 20/01/2023 | 8.00p | 8.44p | 8.00p | 8.00p | 92000 |
| 19/01/2023 | 8.00p | 8.00p | 7.76p | 8.00p | 12000 |
| 18/01/2023 | 8.00p | 8.40p | 8.00p | 8.00p | 15000 |
| 17/01/2023 | 8.00p | 8.00p | 7.76p | 8.00p | 20000 |
| 16/01/2023 | 8.00p | 8.40p | 7.80p | 8.00p | 19202 |
| 13/01/2023 | 8.00p | 8.40p | 7.80p | 8.00p | 24316 |
| 12/01/2023 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 11/01/2023 | 8.00p | 8.19p | 7.80p | 8.00p | 43286 |
| 10/01/2023 | 8.00p | 8.00p | 7.76p | 8.00p | 30000 |
| 09/01/2023 | 8.00p | 8.19p | 7.76p | 8.00p | 28917 |
| 06/01/2023 | 7.50p | 8.00p | 7.50p | 8.00p | 261018 |
| 05/01/2023 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 04/01/2023 | 7.50p | 8.00p | 7.13p | 7.50p | 148186 |
| 03/01/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 76843 |
| 30/12/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 126000 |
| 29/12/2022 | 7.25p | 7.25p | 7.03p | 7.25p | 100589 |
| 28/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/12/2022 | 7.25p | 7.25p | 7.05p | 7.25p | 4387 |
| 20/12/2022 | 7.25p | 7.40p | 7.03p | 7.25p | 95368 |
| 19/12/2022 | 7.25p | 7.25p | 7.03p | 7.25p | 137 |
| 16/12/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 12 |
| 15/12/2022 | 7.25p | 7.25p | 7.03p | 7.25p | 23860 |
| 14/12/2022 | 7.25p | 7.25p | 7.05p | 7.25p | 600 |
| 13/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/12/2022 | 7.25p | 7.25p | 7.05p | 7.25p | 622 |
| 09/12/2022 | 7.25p | 7.25p | 7.05p | 7.25p | 9928 |
| 08/12/2022 | 7.25p | 7.25p | 7.05p | 7.25p | 4193 |
| 07/12/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 3893 |
| 06/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/12/2022 | 7.25p | 7.50p | 7.03p | 7.25p | 53413 |
| 01/12/2022 | 7.25p | 7.25p | 7.05p | 7.25p | 1000 |
| 30/11/2022 | 7.13p | 7.25p | 7.03p | 7.25p | 167350 |
| 29/11/2022 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 28/11/2022 | 7.13p | 7.21p | 7.13p | 7.13p | 27 |
| 25/11/2022 | 7.13p | 7.13p | 7.03p | 7.13p | 7506 |
| 24/11/2022 | 7.35p | 7.35p | 6.75p | 7.13p | 200000 |
| 23/11/2022 | 7.35p | 7.35p | 7.03p | 7.35p | 20099 |
| 22/11/2022 | 7.35p | 7.35p | 7.23p | 7.35p | 0 |
| 21/11/2022 | 7.35p | 7.35p | 7.17p | 7.35p | 5814 |
| 18/11/2022 | 7.35p | 7.35p | 7.17p | 7.35p | 42 |
| 17/11/2022 | 7.35p | 7.35p | 7.23p | 7.35p | 0 |
| 16/11/2022 | 7.35p | 7.35p | 7.23p | 7.35p | 0 |
| 15/11/2022 | 7.35p | 7.35p | 7.00p | 7.35p | 50 |
| 14/11/2022 | 7.35p | 7.35p | 7.23p | 7.35p | 0 |
| 11/11/2022 | 7.35p | 7.69p | 7.17p | 7.35p | 10539 |
| 10/11/2022 | 7.25p | 7.70p | 7.25p | 7.35p | 60050 |
| 09/11/2022 | 6.63p | 7.35p | 6.63p | 7.25p | 204750 |
| 08/11/2022 | 6.63p | 6.63p | 6.55p | 6.63p | 0 |
| 07/11/2022 | 6.75p | 7.00p | 6.50p | 6.63p | 159895 |
| 04/11/2022 | 7.25p | 7.25p | 6.50p | 6.75p | 254383 |
| 03/11/2022 | 7.50p | 7.50p | 7.00p | 7.25p | 115033 |
| 02/11/2022 | 7.25p | 7.89p | 7.25p | 7.50p | 54008 |
| 01/11/2022 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 31/10/2022 | 7.25p | 7.35p | 7.00p | 7.25p | 66947 |
| 28/10/2022 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 27/10/2022 | 7.25p | 7.35p | 7.00p | 7.25p | 46335 |
| 26/10/2022 | 7.25p | 7.25p | 7.06p | 7.25p | 1452 |
| 25/10/2022 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 24/10/2022 | 7.25p | 7.35p | 7.25p | 7.25p | 16000 |
| 21/10/2022 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 20/10/2022 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 19/10/2022 | 7.25p | 7.37p | 7.05p | 7.25p | 33194 |
| 18/10/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 2200 |
| 17/10/2022 | 7.50p | 7.50p | 7.05p | 7.25p | 55771 |
| 14/10/2022 | 7.80p | 8.00p | 7.05p | 7.50p | 61383 |
| 13/10/2022 | 7.80p | 7.80p | 7.80p | 7.80p | 0 |
| 12/10/2022 | 7.90p | 7.90p | 7.50p | 7.80p | 6000 |
| 11/10/2022 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
| 10/10/2022 | 7.90p | 7.90p | 7.50p | 7.90p | 364 |
| 07/10/2022 | 7.90p | 7.90p | 7.50p | 7.90p | 55000 |
| 06/10/2022 | 7.90p | 8.30p | 7.50p | 7.90p | 39147 |
| 05/10/2022 | 7.90p | 7.90p | 7.52p | 7.90p | 700 |
| 04/10/2022 | 7.90p | 7.90p | 7.50p | 7.90p | 53000 |
| 03/10/2022 | 7.90p | 8.30p | 7.52p | 7.90p | 21392 |
| 30/09/2022 | 7.90p | 7.90p | 7.50p | 7.90p | 7120 |
| 29/09/2022 | 7.90p | 7.90p | 7.90p | 7.90p | 0 |
| 28/09/2022 | 7.90p | 7.90p | 7.50p | 7.90p | 1735 |
| 27/09/2022 | 7.90p | 8.00p | 7.50p | 7.90p | 18541 |
| 26/09/2022 | 8.15p | 8.15p | 7.90p | 7.90p | 0 |
| 23/09/2022 | 8.15p | 8.15p | 7.65p | 8.15p | 36519 |
| 22/09/2022 | 8.15p | 8.15p | 8.00p | 8.15p | 10036 |
| 21/09/2022 | 8.15p | 8.30p | 8.15p | 8.15p | 11733 |
| 20/09/2022 | 8.20p | 8.30p | 8.00p | 8.15p | 41435 |
| 16/09/2022 | 8.20p | 8.20p | 8.20p | 8.20p | 0 |
| 15/09/2022 | 8.20p | 8.20p | 8.20p | 8.20p | 0 |
| 14/09/2022 | 8.35p | 8.35p | 8.15p | 8.20p | 29786 |
| 13/09/2022 | 8.35p | 8.35p | 8.33p | 8.35p | 20000 |
| 12/09/2022 | 8.48p | 8.48p | 8.35p | 8.35p | 0 |
| 09/09/2022 | 8.48p | 8.70p | 8.30p | 8.48p | 7678 |
| 08/09/2022 | 8.48p | 8.48p | 8.20p | 8.48p | 2000 |
| 07/09/2022 | 8.48p | 8.72p | 8.32p | 8.48p | 24678 |
| 06/09/2022 | 8.48p | 8.48p | 8.20p | 8.48p | 3830 |
| 05/09/2022 | 8.48p | 8.48p | 8.32p | 8.48p | 20000 |
| 02/09/2022 | 8.48p | 8.75p | 8.30p | 8.48p | 68963 |
| 01/09/2022 | 8.48p | 8.48p | 8.48p | 8.48p | 0 |
| 31/08/2022 | 8.63p | 8.63p | 8.15p | 8.48p | 221820 |
| 30/08/2022 | 8.63p | 8.75p | 8.51p | 8.63p | 30086 |
| 26/08/2022 | 8.75p | 8.75p | 8.55p | 8.63p | 64574 |
| 25/08/2022 | 8.75p | 8.99p | 8.65p | 8.75p | 3466 |
| 24/08/2022 | 9.35p | 9.35p | 8.65p | 8.75p | 43654 |
| 23/08/2022 | 9.75p | 9.75p | 9.00p | 9.35p | 51235 |
| 22/08/2022 | 9.75p | 9.88p | 9.55p | 9.75p | 20591 |
| 19/08/2022 | 9.60p | 9.80p | 9.60p | 9.75p | 20000 |
| 18/08/2022 | 9.60p | 9.60p | 9.29p | 9.60p | 1519 |
| 17/08/2022 | 9.60p | 9.80p | 9.29p | 9.60p | 42997 |
| 16/08/2022 | 9.60p | 9.60p | 9.29p | 9.60p | 2660 |
| 15/08/2022 | 9.60p | 9.72p | 9.60p | 9.60p | 92000 |
| 12/08/2022 | 9.60p | 9.60p | 9.29p | 9.60p | 98 |
| 11/08/2022 | 9.75p | 9.75p | 9.25p | 9.60p | 33909 |
| 10/08/2022 | 9.75p | 9.75p | 9.51p | 9.75p | 500 |
| 09/08/2022 | 10.00p | 10.00p | 9.50p | 9.75p | 70000 |
| 08/08/2022 | 10.00p | 10.50p | 9.50p | 10.00p | 642 |
| 05/08/2022 | 10.00p | 10.00p | 9.55p | 10.00p | 42506 |
| 04/08/2022 | 10.00p | 10.00p | 9.55p | 10.00p | 7160 |
| 03/08/2022 | 10.00p | 10.00p | 9.55p | 10.00p | 50476 |
| 02/08/2022 | 10.50p | 11.00p | 9.51p | 10.00p | 232540 |
| 01/08/2022 | 10.75p | 10.75p | 10.00p | 10.75p | 12250 |
| 29/07/2022 | 10.75p | 11.38p | 10.75p | 10.75p | 27039 |
| 28/07/2022 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 27/07/2022 | 10.75p | 10.83p | 10.75p | 10.75p | 2000 |
| 26/07/2022 | 10.75p | 11.40p | 10.75p | 10.75p | 10000 |
| 25/07/2022 | 10.25p | 11.00p | 10.25p | 10.75p | 95000 |
| 22/07/2022 | 10.25p | 10.25p | 10.02p | 10.25p | 5233 |
| 21/07/2022 | 10.00p | 10.40p | 9.73p | 10.25p | 105108 |
| 20/07/2022 | 10.40p | 10.40p | 9.61p | 10.00p | 215107 |
| 19/07/2022 | 10.40p | 10.40p | 10.32p | 10.40p | 75000 |
| 18/07/2022 | 10.40p | 10.60p | 10.10p | 10.40p | 57035 |
| 15/07/2022 | 11.35p | 11.35p | 10.25p | 10.60p | 186481 |
| 14/07/2022 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 13/07/2022 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 12/07/2022 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
*Close Price adjusted for both dividends and splits