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 |
|---|---|---|---|---|---|
| 20/09/2021 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 17/09/2021 | 12.75p | 12.75p | 12.50p | 12.75p | 20000 |
| 16/09/2021 | 12.75p | 12.75p | 12.51p | 12.75p | 12850 |
| 15/09/2021 | 12.75p | 12.85p | 12.50p | 12.75p | 143748 |
| 14/09/2021 | 13.00p | 13.00p | 12.55p | 12.75p | 146949 |
| 13/09/2021 | 13.25p | 13.44p | 12.71p | 13.00p | 291576 |
| 10/09/2021 | 12.00p | 13.56p | 12.00p | 13.25p | 1282033 |
| 09/09/2021 | 11.25p | 12.48p | 11.10p | 12.00p | 555107 |
| 08/09/2021 | 10.85p | 11.99p | 10.85p | 11.25p | 1432980 |
| 07/09/2021 | 10.25p | 10.40p | 10.00p | 10.25p | 147964 |
| 06/09/2021 | 10.05p | 10.50p | 9.66p | 10.00p | 176627 |
| 03/09/2021 | 10.05p | 10.15p | 9.66p | 10.05p | 20190 |
| 02/09/2021 | 10.05p | 10.50p | 9.66p | 10.05p | 35575 |
| 01/09/2021 | 10.05p | 10.15p | 9.62p | 10.05p | 49482 |
| 31/08/2021 | 10.25p | 10.25p | 9.50p | 10.05p | 451096 |
| 27/08/2021 | 10.00p | 10.40p | 9.85p | 10.25p | 524286 |
| 26/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 25/08/2021 | 10.00p | 10.00p | 9.52p | 10.00p | 6429 |
| 24/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 23/08/2021 | 10.00p | 10.00p | 9.52p | 10.00p | 1212 |
| 20/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 19/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 18/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 17/08/2021 | 10.00p | 10.00p | 9.52p | 10.00p | 2386 |
| 16/08/2021 | 10.00p | 10.17p | 9.50p | 10.00p | 145889 |
| 13/08/2021 | 10.00p | 10.00p | 9.67p | 10.00p | 19000 |
| 12/08/2021 | 10.00p | 10.00p | 9.67p | 10.00p | 1000 |
| 11/08/2021 | 10.00p | 10.20p | 9.67p | 10.00p | 20840 |
| 10/08/2021 | 10.00p | 10.00p | 9.67p | 10.00p | 30524 |
| 09/08/2021 | 10.00p | 10.00p | 9.75p | 10.00p | 36166 |
| 06/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 05/08/2021 | 10.00p | 10.20p | 9.75p | 10.00p | 9573 |
| 04/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 03/08/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/08/2021 | 10.00p | 10.50p | 10.00p | 10.00p | 21869 |
| 30/07/2021 | 10.00p | 10.00p | 9.60p | 10.00p | 34311 |
| 29/07/2021 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 28/07/2021 | 9.75p | 10.50p | 9.55p | 10.00p | 170300 |
| 27/07/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 57160 |
| 26/07/2021 | 9.75p | 10.00p | 9.70p | 10.00p | 12056 |
| 23/07/2021 | 9.25p | 9.75p | 9.20p | 9.75p | 130000 |
| 22/07/2021 | 9.50p | 9.50p | 9.00p | 9.25p | 87037 |
| 21/07/2021 | 9.75p | 9.75p | 9.00p | 9.50p | 18050 |
| 20/07/2021 | 10.00p | 10.00p | 9.50p | 9.75p | 38962 |
| 19/07/2021 | 10.25p | 10.25p | 10.00p | 10.00p | 34474 |
| 16/07/2021 | 10.25p | 10.32p | 10.25p | 10.25p | 12625 |
| 15/07/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 14/07/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 13/07/2021 | 10.40p | 10.40p | 10.00p | 10.25p | 85000 |
| 12/07/2021 | 10.75p | 10.75p | 10.40p | 10.40p | 35000 |
| 09/07/2021 | 10.75p | 10.75p | 10.50p | 10.75p | 770 |
| 08/07/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 07/07/2021 | 10.75p | 10.88p | 10.75p | 10.75p | 902 |
| 06/07/2021 | 10.75p | 10.75p | 10.51p | 10.75p | 39813 |
| 05/07/2021 | 10.75p | 10.92p | 10.51p | 10.75p | 184273 |
| 02/07/2021 | 10.75p | 11.00p | 10.50p | 10.50p | 152806 |
| 01/07/2021 | 10.75p | 10.75p | 10.72p | 10.75p | 9914 |
| 30/06/2021 | 10.75p | 10.75p | 10.50p | 10.75p | 100 |
| 29/06/2021 | 10.75p | 10.93p | 10.70p | 10.75p | 21836 |
| 28/06/2021 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 25/06/2021 | 10.75p | 10.93p | 10.75p | 10.75p | 20900 |
| 24/06/2021 | 11.25p | 11.25p | 10.55p | 10.75p | 306789 |
| 23/06/2021 | 11.50p | 11.50p | 11.02p | 11.25p | 32400 |
| 22/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/06/2021 | 11.50p | 11.50p | 11.11p | 11.50p | 17690 |
| 18/06/2021 | 11.50p | 11.80p | 11.05p | 11.50p | 92669 |
| 17/06/2021 | 11.50p | 11.95p | 11.11p | 11.50p | 5332 |
| 16/06/2021 | 11.50p | 11.95p | 11.11p | 11.50p | 42284 |
| 15/06/2021 | 11.50p | 11.50p | 11.05p | 11.50p | 2311 |
| 14/06/2021 | 11.50p | 11.50p | 11.11p | 11.50p | 13877 |
| 11/06/2021 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/06/2021 | 11.00p | 11.98p | 11.00p | 11.50p | 234322 |
| 09/06/2021 | 11.00p | 11.47p | 10.66p | 11.00p | 5688 |
| 08/06/2021 | 11.00p | 11.48p | 10.65p | 11.00p | 33801 |
| 07/06/2021 | 11.00p | 11.40p | 10.65p | 11.00p | 22648 |
| 04/06/2021 | 11.50p | 11.50p | 10.51p | 11.00p | 244372 |
| 03/06/2021 | 11.50p | 11.90p | 10.90p | 11.50p | 175931 |
| 02/06/2021 | 11.50p | 12.00p | 11.00p | 11.50p | 91304 |
| 01/06/2021 | 11.50p | 11.96p | 11.01p | 11.50p | 117651 |
| 28/05/2021 | 10.25p | 11.51p | 10.25p | 11.50p | 411839 |
| 27/05/2021 | 9.90p | 10.50p | 9.90p | 10.25p | 616507 |
| 26/05/2021 | 10.25p | 10.25p | 9.90p | 9.90p | 25985 |
| 25/05/2021 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 24/05/2021 | 10.25p | 10.25p | 10.00p | 10.25p | 179432 |
| 21/05/2021 | 9.75p | 10.25p | 9.55p | 10.25p | 128746 |
| 20/05/2021 | 9.75p | 9.89p | 9.75p | 9.75p | 49619 |
| 19/05/2021 | 10.00p | 10.00p | 9.60p | 9.75p | 95202 |
| 18/05/2021 | 10.00p | 10.09p | 9.76p | 10.00p | 150593 |
| 17/05/2021 | 10.00p | 10.10p | 9.75p | 10.00p | 160000 |
| 14/05/2021 | 9.50p | 10.00p | 9.50p | 10.00p | 187007 |
| 13/05/2021 | 9.50p | 9.95p | 9.25p | 9.50p | 145829 |
| 12/05/2021 | 9.75p | 9.75p | 9.00p | 9.50p | 635000 |
| 11/05/2021 | 9.75p | 9.75p | 9.50p | 9.75p | 50000 |
| 10/05/2021 | 9.75p | 9.85p | 9.50p | 9.75p | 252617 |
| 07/05/2021 | 9.75p | 10.00p | 9.50p | 9.75p | 40698 |
| 06/05/2021 | 10.00p | 10.00p | 9.10p | 9.75p | 386817 |
| 05/05/2021 | 10.25p | 10.30p | 10.00p | 10.25p | 39944 |
| 04/05/2021 | 10.25p | 10.50p | 10.00p | 10.25p | 103104 |
| 30/04/2021 | 10.50p | 10.50p | 10.00p | 10.25p | 72969 |
| 29/04/2021 | 10.50p | 10.90p | 10.15p | 10.50p | 1046274 |
| 28/04/2021 | 8.25p | 10.50p | 8.25p | 10.25p | 2631909 |
| 27/04/2021 | 9.00p | 9.00p | 8.61p | 9.00p | 15000 |
| 26/04/2021 | 9.00p | 9.00p | 8.60p | 9.00p | 441310 |
| 23/04/2021 | 9.00p | 9.00p | 8.52p | 9.00p | 163681 |
| 22/04/2021 | 9.00p | 9.00p | 8.52p | 9.00p | 7971 |
| 21/04/2021 | 8.75p | 9.00p | 8.52p | 9.00p | 250500 |
| 20/04/2021 | 9.00p | 9.00p | 8.50p | 8.75p | 236100 |
| 19/04/2021 | 9.00p | 9.00p | 8.67p | 9.00p | 67278 |
| 16/04/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 33000 |
| 15/04/2021 | 9.00p | 9.10p | 9.00p | 9.00p | 933000 |
| 14/04/2021 | 9.00p | 9.15p | 8.75p | 9.00p | 265726 |
| 13/04/2021 | 9.00p | 9.24p | 8.75p | 9.00p | 118726 |
| 12/04/2021 | 9.00p | 9.25p | 9.00p | 9.00p | 1534879 |
| 09/04/2021 | 9.00p | 9.15p | 8.55p | 9.00p | 71020 |
| 08/04/2021 | 9.00p | 9.00p | 8.55p | 9.00p | 3712 |
| 07/04/2021 | 9.00p | 9.20p | 8.52p | 9.00p | 70157 |
| 06/04/2021 | 9.00p | 9.10p | 8.69p | 9.00p | 180440 |
| 01/04/2021 | 9.00p | 9.00p | 8.68p | 9.00p | 14792 |
| 31/03/2021 | 9.00p | 9.00p | 9.00p | 9.00p | 80000 |
| 30/03/2021 | 8.75p | 9.00p | 8.51p | 9.00p | 21143 |
| 29/03/2021 | 8.75p | 9.00p | 8.53p | 8.75p | 143507 |
| 26/03/2021 | 8.75p | 9.00p | 8.53p | 8.75p | 95983 |
| 25/03/2021 | 8.50p | 8.75p | 8.00p | 8.75p | 86065 |
| 24/03/2021 | 8.75p | 8.75p | 8.50p | 8.50p | 5996 |
| 23/03/2021 | 8.75p | 8.99p | 8.02p | 8.75p | 103102 |
| 22/03/2021 | 9.00p | 9.00p | 8.55p | 8.75p | 151456 |
| 19/03/2021 | 9.00p | 9.25p | 8.52p | 9.00p | 30294 |
| 18/03/2021 | 9.00p | 9.25p | 8.52p | 9.00p | 32739 |
| 17/03/2021 | 9.00p | 9.00p | 8.52p | 9.00p | 40550 |
| 16/03/2021 | 8.75p | 9.27p | 8.51p | 9.00p | 77374 |
| 15/03/2021 | 9.50p | 9.50p | 8.50p | 8.75p | 94862 |
| 12/03/2021 | 9.50p | 9.50p | 9.25p | 9.50p | 1114 |
| 11/03/2021 | 9.50p | 9.50p | 9.02p | 9.50p | 1000 |
| 10/03/2021 | 9.50p | 9.50p | 9.02p | 9.50p | 93 |
| 09/03/2021 | 9.50p | 9.50p | 9.00p | 9.50p | 12255 |
| 08/03/2021 | 9.50p | 9.50p | 9.02p | 9.50p | 13822 |
| 05/03/2021 | 9.50p | 9.60p | 9.02p | 9.50p | 5527 |
| 04/03/2021 | 9.50p | 9.50p | 9.02p | 9.50p | 68 |
| 03/03/2021 | 9.50p | 9.75p | 9.50p | 9.50p | 10020 |
| 02/03/2021 | 9.75p | 9.75p | 9.50p | 9.50p | 66881 |
| 01/03/2021 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 26/02/2021 | 9.75p | 9.88p | 9.50p | 9.75p | 124325 |
| 25/02/2021 | 9.75p | 9.75p | 9.50p | 9.55p | 163234 |
| 24/02/2021 | 9.75p | 9.88p | 9.50p | 9.75p | 160066 |
| 23/02/2021 | 10.00p | 10.00p | 9.00p | 9.75p | 150030 |
| 22/02/2021 | 10.00p | 10.45p | 9.50p | 10.00p | 9686 |
| 19/02/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 26200 |
| 18/02/2021 | 10.00p | 10.20p | 9.52p | 10.00p | 50728 |
| 17/02/2021 | 10.00p | 10.38p | 9.00p | 10.00p | 138456 |
| 16/02/2021 | 10.25p | 10.25p | 10.01p | 10.25p | 1329 |
| 15/02/2021 | 10.25p | 10.38p | 10.01p | 10.25p | 133498 |
| 12/02/2021 | 10.25p | 10.39p | 10.01p | 10.25p | 43873 |
| 11/02/2021 | 10.25p | 10.50p | 10.01p | 10.25p | 54568 |
| 10/02/2021 | 10.25p | 10.49p | 10.25p | 10.25p | 60000 |
| 09/02/2021 | 10.25p | 10.49p | 10.01p | 10.25p | 62494 |
| 08/02/2021 | 10.25p | 10.49p | 10.00p | 10.25p | 83939 |
| 05/02/2021 | 10.25p | 10.25p | 10.00p | 10.25p | 77 |
| 04/02/2021 | 10.50p | 10.95p | 10.00p | 10.25p | 46283 |
| 03/02/2021 | 10.50p | 10.95p | 10.02p | 10.50p | 118422 |
| 02/02/2021 | 10.50p | 10.70p | 10.30p | 10.50p | 235786 |
| 01/02/2021 | 10.50p | 10.75p | 10.00p | 10.50p | 307592 |
| 29/01/2021 | 10.50p | 10.95p | 10.02p | 10.50p | 82372 |
| 28/01/2021 | 10.75p | 10.97p | 10.00p | 10.50p | 198139 |
| 27/01/2021 | 11.00p | 11.22p | 10.50p | 11.00p | 27010 |
| 26/01/2021 | 11.00p | 11.35p | 10.03p | 11.00p | 99599 |
| 25/01/2021 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/01/2021 | 11.15p | 11.28p | 10.68p | 11.00p | 148746 |
| 21/01/2021 | 11.60p | 12.00p | 11.00p | 11.15p | 78439 |
| 20/01/2021 | 12.00p | 12.25p | 11.25p | 11.60p | 66701 |
| 19/01/2021 | 11.75p | 12.25p | 11.70p | 12.00p | 134081 |
| 18/01/2021 | 11.75p | 11.75p | 11.50p | 11.75p | 200 |
| 15/01/2021 | 11.75p | 12.35p | 11.75p | 11.75p | 48570 |
| 14/01/2021 | 11.75p | 11.75p | 11.04p | 11.75p | 400 |
| 13/01/2021 | 11.50p | 12.50p | 11.00p | 11.75p | 253152 |
| 12/01/2021 | 10.50p | 11.50p | 10.50p | 11.50p | 137100 |
| 11/01/2021 | 10.50p | 11.00p | 10.25p | 10.50p | 87491 |
| 08/01/2021 | 10.50p | 11.00p | 10.02p | 10.50p | 112906 |
| 07/01/2021 | 10.25p | 10.50p | 10.01p | 10.50p | 34294 |
| 06/01/2021 | 10.25p | 10.50p | 10.01p | 10.25p | 215172 |
| 05/01/2021 | 10.25p | 10.38p | 10.00p | 10.25p | 61867 |
| 04/01/2021 | 10.25p | 10.50p | 10.00p | 10.25p | 164076 |
| 31/12/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 13141 |
| 30/12/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 8866 |
| 24/12/2020 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 23/12/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 16200 |
| 22/12/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 120000 |
| 21/12/2020 | 10.25p | 10.25p | 9.75p | 10.25p | 80000 |
| 18/12/2020 | 10.25p | 10.25p | 9.50p | 10.25p | 157715 |
| 17/12/2020 | 10.25p | 10.25p | 10.00p | 10.25p | 2932 |
| 16/12/2020 | 10.25p | 10.28p | 10.25p | 10.25p | 13268 |
| 15/12/2020 | 10.25p | 10.25p | 10.01p | 10.25p | 500 |
| 14/12/2020 | 10.25p | 10.28p | 10.00p | 10.25p | 67869 |
| 11/12/2020 | 10.25p | 10.25p | 9.90p | 10.25p | 141304 |
| 10/12/2020 | 10.25p | 10.45p | 10.00p | 10.25p | 65066 |
| 09/12/2020 | 10.25p | 10.28p | 10.00p | 10.25p | 71113 |
| 08/12/2020 | 10.40p | 10.40p | 10.00p | 10.25p | 34085 |
| 07/12/2020 | 10.40p | 10.40p | 10.30p | 10.40p | 15879 |
| 04/12/2020 | 10.40p | 10.40p | 10.30p | 10.40p | 44023 |
| 03/12/2020 | 10.40p | 10.40p | 10.30p | 10.40p | 117254 |
| 02/12/2020 | 10.40p | 10.45p | 10.00p | 10.40p | 110103 |
*Close Price adjusted for both dividends and splits