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 |
|---|---|---|---|---|---|
| 13/02/2020 | 8.38p | 8.38p | 8.00p | 8.25p | 104423 |
| 12/02/2020 | 8.63p | 8.63p | 8.26p | 8.38p | 356273 |
| 11/02/2020 | 8.65p | 8.75p | 8.50p | 8.63p | 330031 |
| 10/02/2020 | 8.53p | 8.78p | 8.51p | 8.65p | 62000 |
| 07/02/2020 | 8.63p | 8.80p | 8.33p | 8.53p | 560839 |
| 06/02/2020 | 8.25p | 8.85p | 8.15p | 8.63p | 376545 |
| 05/02/2020 | 8.25p | 8.25p | 7.72p | 8.25p | 253631 |
| 04/02/2020 | 8.25p | 8.35p | 8.01p | 8.25p | 113996 |
| 03/02/2020 | 7.88p | 8.50p | 7.88p | 8.25p | 1173014 |
| 31/01/2020 | 7.20p | 8.00p | 7.20p | 7.88p | 2495308 |
| 30/01/2020 | 6.75p | 7.40p | 6.65p | 7.20p | 2114059 |
| 29/01/2020 | 6.38p | 6.50p | 6.26p | 6.38p | 64203 |
| 28/01/2020 | 6.38p | 6.38p | 6.26p | 6.38p | 59469 |
| 27/01/2020 | 6.38p | 6.38p | 6.25p | 6.38p | 21645 |
| 24/01/2020 | 6.50p | 6.60p | 6.27p | 6.38p | 132195 |
| 23/01/2020 | 6.50p | 6.60p | 6.32p | 6.50p | 27054 |
| 22/01/2020 | 6.50p | 6.50p | 6.32p | 6.50p | 93782 |
| 21/01/2020 | 6.50p | 6.50p | 6.38p | 6.50p | 3964 |
| 20/01/2020 | 6.50p | 6.59p | 6.50p | 6.50p | 23000 |
| 17/01/2020 | 6.50p | 6.50p | 6.25p | 6.50p | 40000 |
| 16/01/2020 | 6.50p | 6.50p | 6.26p | 6.50p | 9416 |
| 15/01/2020 | 6.50p | 6.62p | 6.50p | 6.50p | 15182 |
| 14/01/2020 | 6.50p | 6.63p | 6.25p | 6.50p | 80776 |
| 13/01/2020 | 6.50p | 6.63p | 6.25p | 6.50p | 65000 |
| 10/01/2020 | 6.50p | 6.50p | 6.26p | 6.50p | 53250 |
| 09/01/2020 | 6.50p | 6.65p | 6.30p | 6.50p | 68338 |
| 08/01/2020 | 6.50p | 6.50p | 6.30p | 6.50p | 31419 |
| 07/01/2020 | 6.50p | 6.69p | 6.25p | 6.50p | 22260 |
| 06/01/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 65000 |
| 03/01/2020 | 6.50p | 6.70p | 6.50p | 6.50p | 160786 |
| 02/01/2020 | 6.50p | 6.75p | 6.45p | 6.50p | 97429 |
| 31/12/2019 | 6.50p | 6.50p | 6.46p | 6.50p | 18034 |
| 30/12/2019 | 6.50p | 6.75p | 6.40p | 6.50p | 184147 |
| 27/12/2019 | 6.40p | 6.68p | 6.40p | 6.50p | 57000 |
| 24/12/2019 | 6.50p | 6.64p | 6.26p | 6.50p | 5889 |
| 23/12/2019 | 6.50p | 6.50p | 6.26p | 6.50p | 24369 |
| 20/12/2019 | 6.53p | 6.53p | 6.26p | 6.50p | 2500 |
| 19/12/2019 | 6.50p | 6.50p | 6.25p | 6.50p | 60887 |
| 18/12/2019 | 6.50p | 6.75p | 6.26p | 6.50p | 199901 |
| 17/12/2019 | 6.50p | 6.50p | 6.31p | 6.50p | 150170 |
| 16/12/2019 | 6.50p | 6.50p | 6.31p | 6.50p | 14116 |
| 13/12/2019 | 6.38p | 6.50p | 6.31p | 6.50p | 48786 |
| 12/12/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 11/12/2019 | 6.38p | 6.50p | 6.38p | 6.38p | 126500 |
| 10/12/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 100000 |
| 09/12/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 10000 |
| 06/12/2019 | 6.13p | 6.38p | 6.01p | 6.38p | 181000 |
| 05/12/2019 | 6.38p | 6.38p | 6.13p | 6.13p | 60722 |
| 04/12/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 03/12/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 02/12/2019 | 6.38p | 6.43p | 6.25p | 6.38p | 18737 |
| 29/11/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 21878 |
| 28/11/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 27/11/2019 | 6.38p | 6.38p | 6.26p | 6.38p | 7019 |
| 26/11/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 25/11/2019 | 6.38p | 6.38p | 6.26p | 6.38p | 18225 |
| 22/11/2019 | 6.38p | 6.44p | 6.26p | 6.38p | 79902 |
| 21/11/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 20/11/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 19/11/2019 | 6.38p | 6.38p | 6.26p | 6.38p | 53430 |
| 18/11/2019 | 6.38p | 6.44p | 6.26p | 6.38p | 141574 |
| 15/11/2019 | 6.38p | 6.38p | 6.26p | 6.38p | 48230 |
| 14/11/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 100000 |
| 13/11/2019 | 6.38p | 6.38p | 6.29p | 6.38p | 1651 |
| 12/11/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 4000 |
| 11/11/2019 | 6.38p | 6.38p | 6.33p | 6.38p | 40000 |
| 08/11/2019 | 6.38p | 6.38p | 6.05p | 6.38p | 52962 |
| 07/11/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 06/11/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 87819 |
| 05/11/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 227048 |
| 04/11/2019 | 6.38p | 6.45p | 6.25p | 6.38p | 56997 |
| 01/11/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 70000 |
| 31/10/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 30/10/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 29/10/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 5441 |
| 28/10/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 54102 |
| 25/10/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 8614 |
| 24/10/2019 | 6.38p | 6.38p | 6.26p | 6.38p | 12195 |
| 23/10/2019 | 6.38p | 6.38p | 6.26p | 6.38p | 1494 |
| 22/10/2019 | 6.38p | 6.44p | 6.38p | 6.38p | 10000 |
| 21/10/2019 | 6.38p | 6.38p | 6.26p | 6.38p | 12000 |
| 18/10/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 17/10/2019 | 6.38p | 6.38p | 6.25p | 6.38p | 59657 |
| 16/10/2019 | 6.38p | 6.38p | 6.30p | 6.38p | 1612 |
| 15/10/2019 | 6.38p | 6.38p | 6.38p | 6.38p | 0 |
| 14/10/2019 | 6.38p | 6.44p | 6.26p | 6.38p | 88470 |
| 11/10/2019 | 6.50p | 6.50p | 6.25p | 6.38p | 31507 |
| 10/10/2019 | 6.50p | 6.50p | 6.25p | 6.50p | 217500 |
| 09/10/2019 | 6.50p | 6.50p | 6.26p | 6.50p | 53355 |
| 08/10/2019 | 6.50p | 6.50p | 6.26p | 6.50p | 12027 |
| 07/10/2019 | 6.50p | 6.54p | 6.50p | 6.50p | 26432 |
| 04/10/2019 | 6.50p | 6.55p | 6.26p | 6.50p | 16871 |
| 03/10/2019 | 6.53p | 6.53p | 6.22p | 6.50p | 301666 |
| 02/10/2019 | 6.63p | 6.95p | 6.42p | 6.53p | 40010 |
| 01/10/2019 | 6.38p | 6.63p | 6.25p | 6.63p | 215028 |
| 30/09/2019 | 6.38p | 6.38p | 6.30p | 6.38p | 1062 |
| 27/09/2019 | 6.38p | 6.42p | 6.29p | 6.38p | 61248 |
| 26/09/2019 | 6.38p | 6.38p | 6.28p | 6.38p | 29719 |
| 25/09/2019 | 6.80p | 6.80p | 6.25p | 6.38p | 278038 |
| 24/09/2019 | 6.80p | 6.80p | 6.50p | 6.80p | 367628 |
| 23/09/2019 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 20/09/2019 | 6.80p | 6.80p | 6.64p | 6.80p | 221 |
| 19/09/2019 | 6.80p | 6.83p | 6.80p | 6.80p | 75000 |
| 18/09/2019 | 6.80p | 6.83p | 6.60p | 6.80p | 44681 |
| 17/09/2019 | 6.98p | 6.98p | 6.60p | 6.80p | 184341 |
| 16/09/2019 | 6.88p | 6.98p | 6.76p | 6.98p | 70478 |
| 13/09/2019 | 6.88p | 6.88p | 6.58p | 6.88p | 6000 |
| 12/09/2019 | 6.88p | 7.18p | 6.55p | 7.00p | 294218 |
| 11/09/2019 | 6.88p | 7.15p | 6.85p | 6.88p | 95997 |
| 10/09/2019 | 6.25p | 7.35p | 6.15p | 6.88p | 1608778 |
| 09/09/2019 | 6.00p | 6.35p | 5.92p | 6.15p | 1753 |
| 06/09/2019 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 05/09/2019 | 6.15p | 6.15p | 6.15p | 6.15p | 0 |
| 04/09/2019 | 6.15p | 6.15p | 5.90p | 6.15p | 3420 |
| 03/09/2019 | 6.15p | 6.15p | 5.81p | 6.15p | 6010 |
| 02/09/2019 | 5.65p | 6.50p | 5.50p | 6.15p | 292439 |
| 30/08/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 29/08/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 28/08/2019 | 5.65p | 5.65p | 5.50p | 5.65p | 31977 |
| 27/08/2019 | 5.75p | 5.75p | 5.50p | 5.65p | 115452 |
| 23/08/2019 | 5.75p | 5.75p | 5.51p | 5.75p | 1139 |
| 22/08/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 11750 |
| 21/08/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 20861 |
| 20/08/2019 | 5.75p | 5.79p | 5.50p | 5.75p | 18592 |
| 19/08/2019 | 5.75p | 5.75p | 5.51p | 5.75p | 100880 |
| 16/08/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 525000 |
| 15/08/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 50556 |
| 14/08/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 2679 |
| 13/08/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 330 |
| 12/08/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 3117 |
| 09/08/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/08/2019 | 5.75p | 5.75p | 5.51p | 5.75p | 1000 |
| 07/08/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 6000 |
| 06/08/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 20506 |
| 05/08/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 185515 |
| 02/08/2019 | 5.75p | 5.95p | 5.50p | 5.75p | 129045 |
| 01/08/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/07/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 5000 |
| 30/07/2019 | 5.75p | 5.80p | 5.75p | 5.75p | 25000 |
| 29/07/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 3586 |
| 26/07/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 8737 |
| 25/07/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 800 |
| 24/07/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/07/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 112300 |
| 22/07/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 118134 |
| 19/07/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 2167 |
| 18/07/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 3236 |
| 17/07/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 16/07/2019 | 5.75p | 5.88p | 5.55p | 5.75p | 1068 |
| 15/07/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/07/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 11/07/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 10/07/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 8940 |
| 09/07/2019 | 5.75p | 5.89p | 5.75p | 5.75p | 20200 |
| 08/07/2019 | 5.63p | 5.75p | 5.51p | 5.75p | 40443 |
| 05/07/2019 | 5.63p | 5.63p | 5.53p | 5.63p | 37910 |
| 04/07/2019 | 5.75p | 5.75p | 5.63p | 5.63p | 20000 |
| 03/07/2019 | 5.75p | 5.75p | 5.72p | 5.75p | 14959 |
| 02/07/2019 | 5.75p | 6.00p | 5.72p | 5.75p | 13004 |
| 01/07/2019 | 5.75p | 5.75p | 5.72p | 5.75p | 49489 |
| 28/06/2019 | 5.75p | 6.00p | 5.75p | 5.75p | 9875 |
| 27/06/2019 | 5.75p | 6.00p | 5.70p | 5.75p | 79716 |
| 26/06/2019 | 5.75p | 5.98p | 5.60p | 5.75p | 54013 |
| 25/06/2019 | 6.18p | 6.18p | 5.56p | 5.75p | 63372 |
| 24/06/2019 | 6.18p | 6.24p | 6.00p | 6.18p | 349770 |
| 21/06/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 8500 |
| 20/06/2019 | 6.18p | 6.24p | 6.00p | 6.18p | 31959 |
| 19/06/2019 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 18/06/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 44009 |
| 17/06/2019 | 6.18p | 6.25p | 6.00p | 6.18p | 216968 |
| 14/06/2019 | 6.18p | 6.25p | 6.18p | 6.18p | 12500 |
| 13/06/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 180000 |
| 12/06/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 2400 |
| 11/06/2019 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 10/06/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 103511 |
| 07/06/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 1965 |
| 06/06/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 5000 |
| 05/06/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 2824 |
| 04/06/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 4631 |
| 03/06/2019 | 6.18p | 6.20p | 6.00p | 6.18p | 22100 |
| 31/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 26000 |
| 30/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 50500 |
| 29/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 16464 |
| 28/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 12754 |
| 24/05/2019 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 23/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 58340 |
| 22/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 117718 |
| 21/05/2019 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 20/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 100000 |
| 17/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 8011 |
| 16/05/2019 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 15/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 155000 |
| 14/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 100211 |
| 13/05/2019 | 6.18p | 6.18p | 5.98p | 6.18p | 203000 |
| 10/05/2019 | 6.18p | 6.18p | 6.18p | 6.18p | 0 |
| 09/05/2019 | 6.18p | 6.18p | 6.00p | 6.18p | 5000 |
| 08/05/2019 | 6.25p | 6.25p | 6.00p | 6.18p | 108145 |
| 07/05/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 11250 |
| 03/05/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 4500 |
| 02/05/2019 | 6.25p | 6.40p | 6.25p | 6.25p | 11718 |
*Close Price adjusted for both dividends and splits