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 |
|---|---|---|---|---|---|
| 01/05/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 27136 |
| 30/04/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 5184 |
| 29/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 25082 |
| 26/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 6000 |
| 25/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 2073 |
| 24/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 412752 |
| 23/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 7946 |
| 18/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 19362 |
| 17/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 25730 |
| 16/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 513134 |
| 15/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 3000 |
| 12/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 30388 |
| 11/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 18381 |
| 10/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 6250 |
| 09/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 161500 |
| 08/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 19288 |
| 05/04/2019 | 6.25p | 6.35p | 6.00p | 6.25p | 7359 |
| 04/04/2019 | 6.25p | 6.25p | 6.05p | 6.25p | 27585 |
| 03/04/2019 | 6.30p | 6.30p | 6.00p | 6.25p | 41389 |
| 02/04/2019 | 6.25p | 6.50p | 6.14p | 6.30p | 85681 |
| 01/04/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 35000 |
| 29/03/2019 | 6.25p | 6.40p | 6.00p | 6.25p | 92461 |
| 28/03/2019 | 5.75p | 6.35p | 5.75p | 6.25p | 122773 |
| 27/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 6443 |
| 26/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 19081 |
| 25/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 27918 |
| 22/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 15000 |
| 21/03/2019 | 5.75p | 5.95p | 5.50p | 5.75p | 8783 |
| 20/03/2019 | 5.65p | 5.65p | 5.50p | 5.65p | 2661 |
| 19/03/2019 | 5.65p | 5.70p | 5.50p | 5.65p | 83599 |
| 18/03/2019 | 5.65p | 5.65p | 5.50p | 5.65p | 44095 |
| 15/03/2019 | 5.75p | 5.80p | 5.55p | 5.65p | 44210 |
| 14/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/03/2019 | 5.75p | 6.00p | 5.75p | 5.75p | 15000 |
| 12/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 122225 |
| 11/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 29215 |
| 08/03/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 101316 |
| 07/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 05/03/2019 | 5.75p | 5.75p | 5.65p | 5.75p | 14679 |
| 04/03/2019 | 5.75p | 6.00p | 5.58p | 5.75p | 42858 |
| 01/03/2019 | 5.75p | 6.00p | 5.68p | 5.75p | 21374 |
| 28/02/2019 | 5.75p | 5.95p | 5.75p | 5.75p | 16706 |
| 27/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 15633 |
| 26/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 8791 |
| 25/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 960 |
| 22/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 4197 |
| 21/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 20000 |
| 20/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 20000 |
| 19/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 30000 |
| 18/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 7007 |
| 15/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 24000 |
| 14/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 8865 |
| 13/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 12202 |
| 12/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 35000 |
| 11/02/2019 | 5.75p | 5.75p | 5.50p | 5.75p | 63832 |
| 08/02/2019 | 5.75p | 6.00p | 5.60p | 5.75p | 53029 |
| 07/02/2019 | 5.75p | 6.00p | 5.55p | 5.75p | 103690 |
| 06/02/2019 | 5.75p | 5.93p | 5.50p | 5.75p | 224645 |
| 05/02/2019 | 5.15p | 5.95p | 5.13p | 5.75p | 372593 |
| 04/02/2019 | 5.15p | 5.30p | 4.87p | 5.15p | 21216 |
| 01/02/2019 | 5.15p | 5.15p | 4.85p | 5.15p | 10730 |
| 31/01/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 30/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 9173 |
| 29/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 1289 |
| 28/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 25484 |
| 25/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 108257 |
| 24/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 4341 |
| 23/01/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 22/01/2019 | 5.15p | 5.15p | 4.84p | 5.15p | 10750 |
| 21/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 23875 |
| 18/01/2019 | 5.15p | 5.30p | 4.87p | 5.15p | 9381 |
| 17/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 165624 |
| 16/01/2019 | 5.15p | 5.30p | 4.87p | 5.15p | 28400 |
| 15/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 4436 |
| 14/01/2019 | 5.15p | 5.15p | 4.84p | 5.15p | 26658 |
| 11/01/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 10/01/2019 | 5.15p | 5.15p | 4.84p | 5.15p | 44827 |
| 09/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 183822 |
| 08/01/2019 | 5.15p | 5.15p | 4.87p | 5.15p | 50000 |
| 07/01/2019 | 5.15p | 5.40p | 4.87p | 5.15p | 15671 |
| 04/01/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 03/01/2019 | 5.15p | 5.15p | 4.80p | 5.15p | 6500 |
| 02/01/2019 | 5.15p | 5.43p | 5.00p | 5.15p | 15639 |
| 31/12/2018 | 5.15p | 5.15p | 5.00p | 5.15p | 1500 |
| 28/12/2018 | 5.15p | 5.15p | 4.87p | 5.15p | 30014 |
| 27/12/2018 | 5.15p | 5.15p | 4.87p | 5.15p | 17577 |
| 24/12/2018 | 5.15p | 5.21p | 5.15p | 5.15p | 0 |
| 21/12/2018 | 5.25p | 5.25p | 4.92p | 5.21p | 444000 |
| 20/12/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 68021 |
| 19/12/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 133357 |
| 18/12/2018 | 5.25p | 5.37p | 5.00p | 5.25p | 151633 |
| 17/12/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 73650 |
| 14/12/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 6250 |
| 13/12/2018 | 5.25p | 5.44p | 5.25p | 5.25p | 40537 |
| 12/12/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/12/2018 | 5.25p | 5.25p | 5.00p | 5.25p | 23275 |
| 10/12/2018 | 5.50p | 5.50p | 5.00p | 5.25p | 90008 |
| 07/12/2018 | 5.50p | 5.50p | 5.19p | 5.50p | 106410 |
| 06/12/2018 | 5.40p | 5.75p | 5.15p | 5.50p | 140122 |
| 05/12/2018 | 5.40p | 5.50p | 5.00p | 5.40p | 176918 |
| 04/12/2018 | 4.70p | 5.54p | 4.70p | 5.40p | 330381 |
| 03/12/2018 | 4.70p | 4.80p | 4.64p | 4.70p | 16008 |
| 30/11/2018 | 4.62p | 4.70p | 4.62p | 4.70p | 0 |
| 29/11/2018 | 4.62p | 4.62p | 4.60p | 4.62p | 6500 |
| 28/11/2018 | 4.62p | 4.64p | 4.60p | 4.62p | 15500 |
| 27/11/2018 | 4.62p | 4.62p | 4.62p | 4.62p | 0 |
| 26/11/2018 | 4.62p | 4.62p | 4.62p | 4.62p | 0 |
| 23/11/2018 | 4.62p | 4.64p | 4.60p | 4.62p | 241570 |
| 22/11/2018 | 4.62p | 4.62p | 4.60p | 4.62p | 5000 |
| 21/11/2018 | 4.62p | 4.62p | 4.62p | 4.62p | 0 |
| 20/11/2018 | 4.62p | 4.62p | 4.60p | 4.62p | 154500 |
| 19/11/2018 | 4.65p | 4.65p | 4.61p | 4.62p | 85511 |
| 16/11/2018 | 4.65p | 4.65p | 4.61p | 4.65p | 283 |
| 15/11/2018 | 4.70p | 4.70p | 4.60p | 4.65p | 13163 |
| 14/11/2018 | 4.70p | 4.70p | 4.60p | 4.70p | 34310 |
| 13/11/2018 | 4.80p | 4.80p | 4.50p | 4.70p | 446624 |
| 12/11/2018 | 4.80p | 4.80p | 4.70p | 4.80p | 188700 |
| 09/11/2018 | 4.80p | 4.91p | 4.70p | 4.80p | 113723 |
| 08/11/2018 | 4.80p | 4.80p | 4.70p | 4.80p | 106045 |
| 07/11/2018 | 4.80p | 4.92p | 4.70p | 4.80p | 186210 |
| 06/11/2018 | 4.70p | 5.89p | 4.66p | 4.70p | 1230223 |
| 05/11/2018 | 3.40p | 4.25p | 3.40p | 4.15p | 344195 |
| 02/11/2018 | 3.12p | 3.50p | 3.12p | 3.40p | 181345 |
| 01/11/2018 | 3.07p | 3.12p | 3.07p | 3.12p | 21971 |
| 31/10/2018 | 3.05p | 3.07p | 3.05p | 3.07p | 10000 |
| 30/10/2018 | 3.05p | 3.05p | 3.01p | 3.05p | 573 |
| 29/10/2018 | 3.05p | 3.05p | 3.01p | 3.05p | 2089 |
| 26/10/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 25/10/2018 | 3.05p | 3.08p | 3.05p | 3.05p | 300 |
| 24/10/2018 | 3.05p | 3.10p | 3.05p | 3.05p | 12500 |
| 23/10/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 47872 |
| 22/10/2018 | 3.05p | 3.12p | 3.00p | 3.05p | 45000 |
| 19/10/2018 | 3.08p | 3.08p | 3.05p | 3.05p | 30582 |
| 18/10/2018 | 3.06p | 3.12p | 3.06p | 3.08p | 70156 |
| 17/10/2018 | 3.02p | 3.10p | 2.96p | 3.06p | 45101 |
| 16/10/2018 | 2.85p | 3.08p | 2.85p | 3.02p | 199780 |
| 15/10/2018 | 2.85p | 2.90p | 2.83p | 2.85p | 107195 |
| 12/10/2018 | 2.82p | 2.85p | 2.82p | 2.85p | 100600 |
| 11/10/2018 | 2.82p | 2.82p | 2.82p | 2.82p | 174951 |
| 10/10/2018 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 09/10/2018 | 2.95p | 2.95p | 2.92p | 2.95p | 47055 |
| 08/10/2018 | 2.95p | 2.95p | 2.92p | 2.95p | 133 |
| 05/10/2018 | 2.95p | 2.95p | 2.91p | 2.95p | 18373 |
| 04/10/2018 | 3.00p | 3.19p | 2.91p | 2.95p | 105432 |
| 03/10/2018 | 2.90p | 3.10p | 2.88p | 3.00p | 98106 |
| 02/10/2018 | 2.90p | 2.98p | 2.90p | 2.90p | 33554 |
| 01/10/2018 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 28/09/2018 | 2.85p | 3.00p | 2.80p | 2.90p | 114688 |
| 27/09/2018 | 2.85p | 2.85p | 2.51p | 2.85p | 12590 |
| 26/09/2018 | 3.30p | 3.30p | 2.60p | 2.85p | 63762 |
| 25/09/2018 | 3.30p | 3.30p | 3.00p | 3.30p | 51622 |
| 24/09/2018 | 3.85p | 3.85p | 3.00p | 3.30p | 152979 |
| 21/09/2018 | 3.85p | 3.90p | 3.80p | 3.85p | 119105 |
| 20/09/2018 | 3.85p | 3.85p | 3.80p | 3.85p | 15645 |
| 19/09/2018 | 3.80p | 3.85p | 3.70p | 3.85p | 117000 |
| 18/09/2018 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 17/09/2018 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 14/09/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 57250 |
| 13/09/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 130000 |
| 12/09/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 127400 |
| 11/09/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 45884 |
| 10/09/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 102128 |
| 07/09/2018 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 06/09/2018 | 3.80p | 3.80p | 3.55p | 3.80p | 102418 |
| 05/09/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 12078 |
| 04/09/2018 | 3.80p | 3.85p | 3.73p | 3.80p | 33781 |
| 03/09/2018 | 3.80p | 3.90p | 3.70p | 3.80p | 163159 |
| 31/08/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 8687 |
| 30/08/2018 | 3.80p | 3.80p | 3.70p | 3.80p | 220 |
| 29/08/2018 | 3.75p | 3.80p | 3.60p | 3.80p | 6846 |
| 28/08/2018 | 3.75p | 3.75p | 3.60p | 3.75p | 83 |
| 24/08/2018 | 3.75p | 3.86p | 3.60p | 3.75p | 186814 |
| 23/08/2018 | 3.75p | 3.75p | 3.60p | 3.75p | 30762 |
| 22/08/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 21/08/2018 | 3.75p | 3.75p | 3.60p | 3.75p | 10333 |
| 20/08/2018 | 3.75p | 3.85p | 3.60p | 3.75p | 113753 |
| 17/08/2018 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/08/2018 | 3.75p | 3.75p | 3.60p | 3.75p | 585 |
| 15/08/2018 | 3.75p | 3.75p | 3.60p | 3.75p | 29295 |
| 14/08/2018 | 3.75p | 3.75p | 3.60p | 3.75p | 20294 |
| 13/08/2018 | 3.75p | 3.86p | 3.60p | 3.75p | 279414 |
| 10/08/2018 | 3.75p | 3.75p | 3.60p | 3.75p | 277300 |
| 09/08/2018 | 3.75p | 3.86p | 3.60p | 3.75p | 3834 |
| 08/08/2018 | 3.75p | 3.85p | 3.60p | 3.75p | 21545 |
| 07/08/2018 | 3.60p | 3.90p | 3.50p | 3.75p | 289828 |
| 06/08/2018 | 3.75p | 3.90p | 3.68p | 3.75p | 12000 |
| 03/08/2018 | 3.75p | 3.75p | 3.65p | 3.75p | 26487 |
| 02/08/2018 | 3.70p | 3.90p | 3.65p | 3.75p | 36794 |
| 01/08/2018 | 3.60p | 3.90p | 3.40p | 3.70p | 121585 |
| 31/07/2018 | 3.60p | 3.90p | 3.60p | 3.60p | 26487 |
| 30/07/2018 | 3.60p | 3.60p | 3.40p | 3.60p | 12000 |
| 27/07/2018 | 3.40p | 3.60p | 3.40p | 3.60p | 69020 |
| 26/07/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 114015 |
| 25/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 24/07/2018 | 3.40p | 3.48p | 3.40p | 3.40p | 2776 |
| 23/07/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 3636 |
| 20/07/2018 | 3.40p | 3.40p | 3.38p | 3.40p | 3000 |
| 19/07/2018 | 3.40p | 3.40p | 3.37p | 3.40p | 5000 |
| 18/07/2018 | 3.40p | 3.50p | 3.40p | 3.40p | 35636 |
*Close Price adjusted for both dividends and splits