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:
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
- Neutral Lloyds Banking Group (LLOY) by Exane
- Neutral B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Sainsbury (J) (SBRY) by Citi
- Neutral Harbour Energy (HBR) by JP Morgan
- Overweight RS Group (RS1) by JP Morgan
Pebble Beach Systems Group (PEB) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits