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 |
|---|---|---|---|---|---|
| 17/07/2018 | 3.40p | 3.40p | 3.34p | 3.40p | 13500 |
| 16/07/2018 | 3.40p | 3.40p | 3.34p | 3.40p | 66919 |
| 13/07/2018 | 3.40p | 3.40p | 3.34p | 3.40p | 94191 |
| 12/07/2018 | 3.40p | 3.40p | 3.34p | 3.40p | 3442 |
| 11/07/2018 | 3.40p | 3.40p | 3.31p | 3.40p | 1367 |
| 10/07/2018 | 3.40p | 3.40p | 3.30p | 3.30p | 366563 |
| 09/07/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 43518 |
| 06/07/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 350000 |
| 05/07/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 367858 |
| 04/07/2018 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 03/07/2018 | 3.40p | 3.46p | 3.30p | 3.40p | 19095 |
| 02/07/2018 | 3.40p | 3.50p | 3.30p | 3.40p | 255039 |
| 29/06/2018 | 3.40p | 3.40p | 3.30p | 3.40p | 43749 |
| 28/06/2018 | 3.70p | 3.70p | 3.20p | 3.40p | 98279 |
| 27/06/2018 | 3.70p | 3.70p | 3.50p | 3.70p | 172039 |
| 26/06/2018 | 3.15p | 3.70p | 3.10p | 3.70p | 142943 |
| 25/06/2018 | 3.25p | 3.30p | 3.15p | 3.15p | 80397 |
| 22/06/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 21/06/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 1271 |
| 20/06/2018 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 19/06/2018 | 3.05p | 3.26p | 2.80p | 3.05p | 31259 |
| 18/06/2018 | 3.05p | 3.05p | 2.88p | 3.05p | 3704 |
| 15/06/2018 | 3.05p | 3.05p | 2.88p | 3.05p | 2616 |
| 14/06/2018 | 3.05p | 3.05p | 2.88p | 3.05p | 2000 |
| 13/06/2018 | 3.05p | 3.29p | 3.05p | 3.05p | 62039 |
| 12/06/2018 | 3.25p | 3.25p | 2.88p | 3.05p | 153992 |
| 11/06/2018 | 3.25p | 3.25p | 3.13p | 3.25p | 14354 |
| 08/06/2018 | 3.25p | 3.25p | 3.13p | 3.25p | 1251 |
| 07/06/2018 | 3.25p | 3.43p | 3.13p | 3.25p | 32668 |
| 06/06/2018 | 2.80p | 3.44p | 2.76p | 3.25p | 339803 |
| 05/06/2018 | 2.80p | 2.87p | 2.76p | 2.80p | 100875 |
| 04/06/2018 | 2.80p | 2.89p | 2.75p | 2.80p | 44600 |
| 01/06/2018 | 2.80p | 2.89p | 2.75p | 2.80p | 66211 |
| 31/05/2018 | 2.80p | 2.80p | 2.75p | 2.80p | 2800 |
| 30/05/2018 | 2.80p | 2.89p | 2.76p | 2.80p | 22840 |
| 29/05/2018 | 2.80p | 2.80p | 2.75p | 2.80p | 33974 |
| 25/05/2018 | 2.80p | 2.90p | 2.80p | 2.80p | 35423 |
| 24/05/2018 | 2.80p | 2.90p | 2.80p | 2.80p | 200 |
| 23/05/2018 | 2.80p | 2.80p | 2.75p | 2.80p | 41525 |
| 22/05/2018 | 2.80p | 2.80p | 2.75p | 2.80p | 13054 |
| 21/05/2018 | 2.80p | 2.90p | 2.75p | 2.80p | 10000 |
| 18/05/2018 | 2.80p | 2.80p | 2.75p | 2.80p | 750 |
| 17/05/2018 | 2.80p | 2.90p | 2.70p | 2.80p | 29281 |
| 16/05/2018 | 2.80p | 2.80p | 2.75p | 2.80p | 14480 |
| 15/05/2018 | 2.85p | 2.97p | 2.77p | 2.80p | 133708 |
| 14/05/2018 | 2.75p | 2.90p | 2.75p | 2.85p | 52607 |
| 11/05/2018 | 2.75p | 2.90p | 2.61p | 2.75p | 38335 |
| 10/05/2018 | 2.75p | 2.80p | 2.50p | 2.75p | 193581 |
| 09/05/2018 | 2.75p | 2.75p | 2.61p | 2.75p | 14507 |
| 08/05/2018 | 2.75p | 2.75p | 2.52p | 2.75p | 155806 |
| 04/05/2018 | 2.75p | 2.90p | 2.61p | 2.75p | 16456 |
| 03/05/2018 | 2.75p | 2.75p | 2.52p | 2.75p | 9389 |
| 02/05/2018 | 3.05p | 3.05p | 2.70p | 2.75p | 100060 |
| 01/05/2018 | 3.25p | 3.39p | 2.93p | 3.05p | 225294 |
| 30/04/2018 | 3.25p | 3.39p | 3.20p | 3.25p | 5746 |
| 27/04/2018 | 3.30p | 3.30p | 3.19p | 3.25p | 19283 |
| 26/04/2018 | 3.30p | 3.40p | 3.30p | 3.30p | 31102 |
| 25/04/2018 | 3.30p | 3.40p | 3.10p | 3.30p | 45932 |
| 24/04/2018 | 3.35p | 3.35p | 3.20p | 3.30p | 23094 |
| 23/04/2018 | 3.35p | 3.35p | 3.20p | 3.35p | 4418 |
| 20/04/2018 | 3.25p | 3.50p | 3.11p | 3.35p | 94640 |
| 19/04/2018 | 3.25p | 3.50p | 3.25p | 3.25p | 28242 |
| 18/04/2018 | 3.25p | 3.50p | 3.25p | 3.25p | 18014 |
| 17/04/2018 | 2.90p | 3.50p | 2.90p | 3.25p | 482075 |
| 16/04/2018 | 2.75p | 3.10p | 2.75p | 2.90p | 46961 |
| 13/04/2018 | 2.75p | 2.98p | 2.75p | 2.75p | 109893 |
| 12/04/2018 | 3.50p | 3.50p | 2.75p | 2.75p | 256704 |
| 11/04/2018 | 3.80p | 3.80p | 3.23p | 3.50p | 351976 |
| 10/04/2018 | 3.90p | 4.20p | 3.66p | 3.80p | 561441 |
| 09/04/2018 | 3.35p | 4.18p | 3.11p | 3.90p | 1335433 |
| 06/04/2018 | 1.30p | 5.97p | 1.30p | 3.35p | 12490925 |
| 05/04/2018 | 1.20p | 1.20p | 1.12p | 1.15p | 109779 |
| 04/04/2018 | 1.20p | 1.20p | 1.13p | 1.20p | 12033 |
| 03/04/2018 | 1.20p | 1.30p | 1.13p | 1.20p | 114057 |
| 29/03/2018 | 1.20p | 1.25p | 1.20p | 1.20p | 43600 |
| 28/03/2018 | 1.20p | 1.25p | 1.13p | 1.20p | 28276 |
| 27/03/2018 | 1.20p | 1.20p | 1.12p | 1.20p | 64158 |
| 26/03/2018 | 1.20p | 1.25p | 1.11p | 1.20p | 53675 |
| 23/03/2018 | 1.20p | 1.25p | 1.11p | 1.20p | 64160 |
| 22/03/2018 | 1.20p | 1.25p | 1.10p | 1.20p | 309946 |
| 21/03/2018 | 1.20p | 1.20p | 1.11p | 1.20p | 455600 |
| 20/03/2018 | 1.40p | 1.40p | 1.05p | 1.15p | 493819 |
| 19/03/2018 | 1.40p | 1.40p | 1.31p | 1.40p | 695786 |
| 16/03/2018 | 1.53p | 1.53p | 1.31p | 1.40p | 309952 |
| 15/03/2018 | 1.53p | 1.53p | 1.45p | 1.53p | 10000 |
| 14/03/2018 | 1.53p | 1.53p | 1.45p | 1.53p | 10539 |
| 13/03/2018 | 1.55p | 1.55p | 1.45p | 1.53p | 103877 |
| 12/03/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 5961 |
| 09/03/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 10343 |
| 08/03/2018 | 1.55p | 1.55p | 1.50p | 1.55p | 4800 |
| 07/03/2018 | 1.55p | 1.60p | 1.50p | 1.55p | 322050 |
| 06/03/2018 | 1.55p | 1.55p | 1.51p | 1.55p | 83557 |
| 05/03/2018 | 1.55p | 1.55p | 1.51p | 1.55p | 8829 |
| 02/03/2018 | 1.55p | 1.60p | 1.55p | 1.55p | 25000 |
| 01/03/2018 | 1.55p | 1.55p | 1.51p | 1.55p | 24000 |
| 28/02/2018 | 1.63p | 1.63p | 1.50p | 1.55p | 401063 |
| 27/02/2018 | 1.70p | 1.70p | 1.50p | 1.63p | 372219 |
| 26/02/2018 | 1.70p | 1.70p | 1.50p | 1.70p | 8502 |
| 23/02/2018 | 1.70p | 1.70p | 1.50p | 1.70p | 7000 |
| 22/02/2018 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 21/02/2018 | 1.80p | 1.85p | 1.50p | 1.70p | 676386 |
| 20/02/2018 | 1.80p | 1.80p | 1.70p | 1.80p | 19693 |
| 19/02/2018 | 1.75p | 1.80p | 1.60p | 1.80p | 1250 |
| 16/02/2018 | 1.75p | 1.75p | 1.60p | 1.75p | 8000 |
| 15/02/2018 | 1.55p | 1.75p | 1.55p | 1.75p | 191654 |
| 14/02/2018 | 1.65p | 1.65p | 1.50p | 1.55p | 53811 |
| 13/02/2018 | 1.65p | 1.65p | 1.60p | 1.65p | 2574 |
| 12/02/2018 | 1.65p | 1.68p | 1.60p | 1.65p | 19970 |
| 09/02/2018 | 1.80p | 1.80p | 1.60p | 1.65p | 200000 |
| 08/02/2018 | 1.68p | 1.85p | 1.68p | 1.80p | 122675 |
| 07/02/2018 | 1.68p | 1.68p | 1.60p | 1.68p | 3660 |
| 06/02/2018 | 1.75p | 1.75p | 1.60p | 1.68p | 43141 |
| 05/02/2018 | 1.80p | 1.90p | 1.70p | 1.80p | 116563 |
| 02/02/2018 | 1.75p | 1.90p | 1.70p | 1.80p | 99345 |
| 01/02/2018 | 1.75p | 1.75p | 1.60p | 1.75p | 43749 |
| 31/01/2018 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 30/01/2018 | 1.75p | 1.75p | 1.60p | 1.75p | 2802 |
| 29/01/2018 | 1.75p | 1.75p | 1.60p | 1.75p | 10178 |
| 26/01/2018 | 1.75p | 1.90p | 1.60p | 1.75p | 23974 |
| 25/01/2018 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/01/2018 | 1.75p | 1.75p | 1.60p | 1.75p | 15883 |
| 23/01/2018 | 1.75p | 1.75p | 1.60p | 1.75p | 9809 |
| 22/01/2018 | 1.70p | 1.80p | 1.66p | 1.75p | 69119 |
| 19/01/2018 | 1.55p | 1.80p | 1.46p | 1.70p | 461759 |
| 18/01/2018 | 1.65p | 1.65p | 1.30p | 1.55p | 473377 |
| 17/01/2018 | 1.65p | 1.65p | 1.50p | 1.65p | 18150 |
| 16/01/2018 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 15/01/2018 | 1.65p | 1.65p | 1.50p | 1.65p | 5561 |
| 12/01/2018 | 1.65p | 1.73p | 1.50p | 1.65p | 111717 |
| 11/01/2018 | 1.65p | 1.76p | 1.65p | 1.65p | 150000 |
| 10/01/2018 | 1.65p | 1.65p | 1.50p | 1.65p | 32229 |
| 09/01/2018 | 1.65p | 1.76p | 1.50p | 1.65p | 125000 |
| 08/01/2018 | 1.70p | 1.70p | 1.50p | 1.65p | 57996 |
| 05/01/2018 | 1.70p | 1.70p | 1.50p | 1.70p | 74114 |
| 04/01/2018 | 1.70p | 1.73p | 1.60p | 1.70p | 16569 |
| 03/01/2018 | 1.68p | 1.70p | 1.48p | 1.70p | 275380 |
| 02/01/2018 | 1.68p | 1.75p | 1.50p | 1.68p | 73402 |
| 29/12/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 28/12/2017 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 27/12/2017 | 1.68p | 1.75p | 1.50p | 1.68p | 293474 |
| 22/12/2017 | 1.68p | 1.68p | 1.53p | 1.68p | 17000 |
| 21/12/2017 | 1.68p | 1.80p | 1.50p | 1.68p | 35979 |
| 20/12/2017 | 1.68p | 1.80p | 1.68p | 1.68p | 10778 |
| 19/12/2017 | 1.68p | 1.68p | 1.50p | 1.68p | 29754 |
| 18/12/2017 | 1.83p | 1.83p | 1.53p | 1.68p | 321518 |
| 15/12/2017 | 1.83p | 1.83p | 1.78p | 1.83p | 3000 |
| 14/12/2017 | 1.83p | 1.83p | 1.83p | 1.83p | 0 |
| 13/12/2017 | 1.83p | 1.83p | 1.78p | 1.83p | 15000 |
| 12/12/2017 | 1.75p | 1.85p | 1.70p | 1.83p | 327445 |
| 11/12/2017 | 1.75p | 1.75p | 1.72p | 1.75p | 26545 |
| 08/12/2017 | 1.75p | 1.78p | 1.72p | 1.75p | 80883 |
| 07/12/2017 | 1.75p | 1.79p | 1.71p | 1.75p | 369336 |
| 06/12/2017 | 1.75p | 1.80p | 1.70p | 1.75p | 324906 |
| 05/12/2017 | 1.73p | 1.80p | 1.70p | 1.75p | 292231 |
| 04/12/2017 | 1.40p | 1.73p | 1.40p | 1.73p | 1633291 |
| 01/12/2017 | 0.88p | 1.48p | 0.88p | 1.40p | 989163 |
| 30/11/2017 | 1.63p | 1.72p | 1.53p | 1.63p | 12698 |
| 29/11/2017 | 1.63p | 1.72p | 1.53p | 1.63p | 30363 |
| 28/11/2017 | 1.78p | 1.78p | 1.53p | 1.63p | 58959 |
| 27/11/2017 | 1.78p | 1.78p | 1.75p | 1.78p | 143711 |
| 24/11/2017 | 1.78p | 1.78p | 1.70p | 1.78p | 1500 |
| 23/11/2017 | 1.85p | 1.90p | 1.60p | 1.78p | 111052 |
| 22/11/2017 | 1.88p | 1.88p | 1.79p | 1.85p | 920 |
| 21/11/2017 | 1.95p | 1.95p | 1.75p | 1.88p | 63471 |
| 20/11/2017 | 2.00p | 2.00p | 1.90p | 1.95p | 28000 |
| 17/11/2017 | 2.05p | 2.05p | 1.96p | 2.00p | 33313 |
| 16/11/2017 | 2.05p | 2.05p | 2.01p | 2.05p | 9911 |
| 15/11/2017 | 2.18p | 2.18p | 1.93p | 2.05p | 82057 |
| 14/11/2017 | 2.08p | 2.20p | 2.08p | 2.18p | 133188 |
| 13/11/2017 | 2.13p | 2.13p | 1.88p | 2.05p | 296264 |
| 10/11/2017 | 2.13p | 2.13p | 2.05p | 2.13p | 25500 |
| 09/11/2017 | 2.28p | 2.29p | 2.05p | 2.13p | 128150 |
| 08/11/2017 | 2.38p | 2.38p | 2.25p | 2.28p | 72440 |
| 07/11/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 06/11/2017 | 2.38p | 2.45p | 2.38p | 2.38p | 3184 |
| 03/11/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 131949 |
| 02/11/2017 | 2.38p | 2.50p | 2.25p | 2.38p | 102348 |
| 01/11/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 2667 |
| 31/10/2017 | 2.38p | 2.38p | 2.27p | 2.38p | 13196 |
| 30/10/2017 | 2.38p | 2.45p | 2.27p | 2.38p | 117411 |
| 27/10/2017 | 2.45p | 2.45p | 2.40p | 2.45p | 5127 |
| 26/10/2017 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 25/10/2017 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 24/10/2017 | 2.45p | 2.45p | 2.40p | 2.45p | 2151 |
| 23/10/2017 | 2.45p | 2.50p | 2.40p | 2.45p | 34225 |
| 20/10/2017 | 2.33p | 2.50p | 2.33p | 2.45p | 200000 |
| 19/10/2017 | 2.33p | 2.33p | 2.25p | 2.33p | 10869 |
| 18/10/2017 | 2.38p | 2.43p | 2.28p | 2.33p | 42146 |
| 17/10/2017 | 2.38p | 2.38p | 2.28p | 2.38p | 4800 |
| 16/10/2017 | 2.33p | 2.45p | 2.27p | 2.38p | 65006 |
| 13/10/2017 | 2.33p | 2.33p | 2.33p | 2.33p | 13789 |
| 12/10/2017 | 2.33p | 2.33p | 2.33p | 2.33p | 64343 |
| 11/10/2017 | 2.33p | 2.33p | 2.33p | 2.33p | 66380 |
| 10/10/2017 | 2.33p | 2.33p | 2.33p | 2.33p | 53084 |
| 09/10/2017 | 2.33p | 2.33p | 2.33p | 2.33p | 12900 |
| 06/10/2017 | 2.55p | 2.55p | 2.33p | 2.33p | 175901 |
| 05/10/2017 | 2.68p | 2.68p | 2.55p | 2.55p | 672526 |
| 04/10/2017 | 2.68p | 2.68p | 2.63p | 2.68p | 394219 |
| 03/10/2017 | 2.68p | 2.68p | 2.68p | 2.68p | 91028 |
| 02/10/2017 | 2.68p | 2.68p | 2.65p | 2.68p | 107594 |
*Close Price adjusted for both dividends and splits