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:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- 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
Pebble Beach Systems Group (PEB) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits