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:
- Sell World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Pebble Beach Systems Group (PEB) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/10/2023 | 6.25p | 6.50p | 6.15p | 6.25p | 184963 |
| 02/10/2023 | 6.50p | 7.00p | 5.80p | 6.25p | 241052 |
| 29/09/2023 | 6.38p | 7.00p | 6.10p | 6.50p | 127600 |
| 28/09/2023 | 6.75p | 7.00p | 6.00p | 6.38p | 149630 |
| 27/09/2023 | 7.03p | 7.25p | 6.50p | 6.75p | 98150 |
| 26/09/2023 | 7.03p | 7.15p | 7.03p | 7.03p | 27811 |
| 25/09/2023 | 7.25p | 7.25p | 6.80p | 7.03p | 163818 |
| 22/09/2023 | 7.25p | 7.50p | 7.05p | 7.25p | 38977 |
| 21/09/2023 | 7.38p | 7.38p | 7.01p | 7.25p | 51609 |
| 20/09/2023 | 7.50p | 7.50p | 7.10p | 7.38p | 40000 |
| 19/09/2023 | 7.25p | 8.00p | 7.25p | 7.50p | 52507 |
| 18/09/2023 | 7.25p | 7.32p | 7.01p | 7.25p | 69192 |
| 15/09/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 151385 |
| 14/09/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/09/2023 | 7.63p | 7.63p | 7.11p | 7.50p | 40116 |
| 12/09/2023 | 7.63p | 7.75p | 7.63p | 7.63p | 0 |
| 11/09/2023 | 8.00p | 8.00p | 7.48p | 7.63p | 103500 |
| 08/09/2023 | 8.13p | 8.24p | 7.56p | 8.00p | 116958 |
| 07/09/2023 | 8.13p | 8.13p | 7.94p | 8.13p | 0 |
| 06/09/2023 | 8.00p | 8.25p | 7.72p | 8.13p | 81910 |
| 05/09/2023 | 8.13p | 8.20p | 7.72p | 8.00p | 50000 |
| 04/09/2023 | 7.75p | 8.45p | 7.75p | 8.13p | 151224 |
| 01/09/2023 | 7.75p | 8.00p | 7.75p | 7.75p | 2663 |
| 31/08/2023 | 7.25p | 7.95p | 7.25p | 7.75p | 356206 |
| 30/08/2023 | 7.25p | 7.26p | 7.00p | 7.25p | 27450 |
| 29/08/2023 | 7.25p | 7.35p | 7.00p | 7.25p | 203641 |
| 25/08/2023 | 7.25p | 7.41p | 7.00p | 7.25p | 314500 |
| 24/08/2023 | 7.13p | 7.45p | 7.00p | 7.25p | 259145 |
| 23/08/2023 | 7.13p | 7.38p | 6.60p | 7.13p | 120317 |
| 22/08/2023 | 7.00p | 7.44p | 7.00p | 7.25p | 10000 |
| 21/08/2023 | 7.00p | 7.00p | 6.86p | 7.00p | 4681 |
| 18/08/2023 | 7.00p | 7.50p | 7.00p | 7.00p | 15000 |
| 17/08/2023 | 7.00p | 7.00p | 6.81p | 7.00p | 15000 |
| 16/08/2023 | 7.00p | 7.40p | 6.60p | 7.00p | 55000 |
| 15/08/2023 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 14/08/2023 | 6.75p | 7.35p | 6.75p | 7.00p | 187000 |
| 11/08/2023 | 7.00p | 7.00p | 6.50p | 6.75p | 114944 |
| 10/08/2023 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 09/08/2023 | 7.00p | 7.47p | 6.50p | 7.00p | 71027 |
| 08/08/2023 | 7.00p | 7.35p | 6.51p | 7.00p | 172800 |
| 07/08/2023 | 7.13p | 7.13p | 6.75p | 7.00p | 20000 |
| 04/08/2023 | 7.13p | 7.13p | 6.75p | 7.13p | 24178 |
| 03/08/2023 | 7.13p | 7.13p | 6.75p | 7.13p | 50805 |
| 02/08/2023 | 7.13p | 7.50p | 6.80p | 7.13p | 62720 |
| 01/08/2023 | 7.13p | 7.50p | 6.93p | 7.13p | 40767 |
| 31/07/2023 | 7.13p | 7.50p | 6.93p | 7.13p | 9945 |
| 28/07/2023 | 7.13p | 7.13p | 7.05p | 7.13p | 0 |
| 27/07/2023 | 7.13p | 7.25p | 6.78p | 7.13p | 246647 |
| 26/07/2023 | 7.25p | 7.45p | 7.10p | 7.13p | 90141 |
| 25/07/2023 | 7.13p | 7.65p | 6.86p | 7.25p | 14814 |
| 24/07/2023 | 7.25p | 7.50p | 6.75p | 7.13p | 208322 |
| 21/07/2023 | 6.63p | 7.72p | 6.63p | 7.25p | 147568 |
| 20/07/2023 | 6.63p | 6.77p | 6.63p | 6.63p | 2264 |
| 19/07/2023 | 6.25p | 7.00p | 6.20p | 6.63p | 272140 |
| 18/07/2023 | 6.25p | 6.25p | 6.03p | 6.25p | 7042 |
| 17/07/2023 | 6.50p | 6.50p | 5.91p | 6.25p | 184932 |
| 14/07/2023 | 6.50p | 6.70p | 6.05p | 6.50p | 50295 |
| 13/07/2023 | 6.50p | 6.63p | 6.50p | 6.50p | 0 |
| 12/07/2023 | 6.50p | 7.00p | 6.50p | 6.50p | 15482 |
| 11/07/2023 | 7.00p | 7.00p | 6.05p | 7.00p | 419672 |
| 10/07/2023 | 7.00p | 7.50p | 6.53p | 7.00p | 26501 |
| 07/07/2023 | 7.00p | 7.00p | 6.53p | 7.00p | 19793 |
| 06/07/2023 | 7.00p | 7.00p | 6.67p | 7.00p | 0 |
| 05/07/2023 | 7.00p | 7.00p | 6.51p | 7.00p | 12000 |
| 04/07/2023 | 7.00p | 7.00p | 6.51p | 7.00p | 20359 |
| 03/07/2023 | 7.00p | 7.50p | 6.51p | 7.00p | 75123 |
| 30/06/2023 | 7.00p | 7.00p | 6.67p | 7.00p | 0 |
| 29/06/2023 | 7.25p | 7.50p | 6.56p | 7.00p | 34295 |
| 28/06/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 27/06/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 26/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 14000 |
| 23/06/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 22/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 2000 |
| 21/06/2023 | 7.25p | 7.25p | 7.01p | 7.25p | 32000 |
| 20/06/2023 | 7.25p | 7.50p | 7.01p | 7.25p | 3698 |
| 19/06/2023 | 7.25p | 7.25p | 7.03p | 7.25p | 12882 |
| 16/06/2023 | 7.25p | 7.25p | 7.03p | 7.25p | 15250 |
| 15/06/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 133 |
| 14/06/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 22223 |
| 13/06/2023 | 7.25p | 7.25p | 6.97p | 7.25p | 64703 |
| 12/06/2023 | 7.25p | 7.50p | 7.01p | 7.25p | 14133 |
| 09/06/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 22663 |
| 08/06/2023 | 7.25p | 7.50p | 7.05p | 7.25p | 33133 |
| 07/06/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 7283 |
| 06/06/2023 | 7.25p | 7.25p | 7.05p | 7.25p | 3000 |
| 05/06/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 83 |
| 02/06/2023 | 7.25p | 7.50p | 7.03p | 7.25p | 20570 |
| 01/06/2023 | 7.25p | 7.38p | 7.03p | 7.25p | 14080 |
| 31/05/2023 | 7.25p | 7.25p | 7.03p | 7.25p | 12000 |
| 30/05/2023 | 7.25p | 7.25p | 7.03p | 7.25p | 40189 |
| 26/05/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 25/05/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 140 |
| 24/05/2023 | 7.25p | 7.38p | 7.03p | 7.25p | 111587 |
| 23/05/2023 | 7.25p | 7.25p | 7.13p | 7.25p | 0 |
| 22/05/2023 | 7.25p | 7.50p | 7.10p | 7.25p | 15493 |
| 19/05/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 100054 |
| 18/05/2023 | 7.75p | 7.75p | 7.10p | 7.25p | 291793 |
| 17/05/2023 | 8.00p | 8.50p | 7.50p | 7.75p | 16011 |
| 16/05/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/05/2023 | 8.00p | 8.00p | 7.50p | 8.00p | 97684 |
| 12/05/2023 | 8.00p | 8.30p | 7.51p | 8.00p | 71259 |
| 11/05/2023 | 8.00p | 8.00p | 7.47p | 8.00p | 41131 |
| 10/05/2023 | 8.25p | 8.25p | 8.00p | 8.00p | 100621 |
| 09/05/2023 | 8.25p | 8.25p | 8.01p | 8.25p | 45899 |
| 05/05/2023 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/05/2023 | 8.25p | 8.47p | 8.25p | 8.25p | 118 |
| 03/05/2023 | 8.25p | 8.40p | 8.03p | 8.25p | 50225 |
| 02/05/2023 | 8.25p | 8.50p | 8.08p | 8.25p | 42075 |
| 28/04/2023 | 8.25p | 8.40p | 8.25p | 8.25p | 9035 |
| 27/04/2023 | 7.50p | 8.50p | 7.50p | 8.25p | 645810 |
| 26/04/2023 | 8.00p | 8.00p | 7.13p | 7.50p | 101585 |
| 25/04/2023 | 8.00p | 8.00p | 7.55p | 8.00p | 103200 |
| 24/04/2023 | 7.50p | 8.44p | 7.15p | 8.00p | 401512 |
| 21/04/2023 | 7.50p | 7.75p | 7.50p | 7.50p | 15000 |
| 20/04/2023 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 19/04/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 50000 |
| 18/04/2023 | 7.75p | 7.75p | 7.15p | 7.50p | 14308 |
| 17/04/2023 | 7.75p | 7.75p | 7.58p | 7.75p | 6000 |
| 14/04/2023 | 7.38p | 8.00p | 7.38p | 7.75p | 71752 |
| 13/04/2023 | 7.25p | 7.45p | 7.25p | 7.38p | 23000 |
| 12/04/2023 | 7.25p | 7.25p | 7.20p | 7.25p | 10000 |
| 11/04/2023 | 7.25p | 7.25p | 7.20p | 7.25p | 7645 |
| 06/04/2023 | 7.25p | 7.48p | 7.25p | 7.25p | 20000 |
| 05/04/2023 | 7.25p | 7.42p | 7.00p | 7.25p | 425299 |
| 04/04/2023 | 7.25p | 7.38p | 7.08p | 7.25p | 2705 |
| 03/04/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 27636 |
| 31/03/2023 | 7.25p | 7.42p | 7.08p | 7.25p | 15288 |
| 30/03/2023 | 7.25p | 7.38p | 7.08p | 7.25p | 7854 |
| 29/03/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 10000 |
| 28/03/2023 | 7.25p | 7.25p | 7.08p | 7.25p | 20000 |
| 27/03/2023 | 7.25p | 7.50p | 7.08p | 7.25p | 2438 |
| 24/03/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 74868 |
| 23/03/2023 | 7.50p | 7.50p | 7.16p | 7.50p | 9428 |
| 22/03/2023 | 7.50p | 7.50p | 7.16p | 7.50p | 3600 |
| 21/03/2023 | 7.50p | 7.74p | 7.16p | 7.50p | 3455 |
| 20/03/2023 | 7.50p | 7.74p | 7.50p | 7.50p | 9613 |
| 17/03/2023 | 7.50p | 7.61p | 7.25p | 7.50p | 101961 |
| 16/03/2023 | 7.50p | 7.61p | 7.10p | 7.50p | 51200 |
| 15/03/2023 | 7.50p | 7.70p | 7.05p | 7.50p | 27862 |
| 14/03/2023 | 7.50p | 7.80p | 7.50p | 7.50p | 0 |
| 13/03/2023 | 7.50p | 7.81p | 7.01p | 7.50p | 51135 |
| 10/03/2023 | 7.50p | 7.50p | 7.05p | 7.50p | 36800 |
| 09/03/2023 | 7.50p | 7.81p | 7.50p | 7.50p | 3777 |
| 08/03/2023 | 7.50p | 7.50p | 7.13p | 7.50p | 3596 |
| 07/03/2023 | 7.50p | 7.50p | 7.13p | 7.50p | 18696 |
| 06/03/2023 | 7.25p | 7.50p | 7.03p | 7.50p | 63411 |
| 03/03/2023 | 7.00p | 7.45p | 7.00p | 7.25p | 125000 |
| 02/03/2023 | 7.25p | 7.50p | 6.95p | 7.20p | 151055 |
| 01/03/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 10376 |
| 28/02/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 90147 |
| 27/02/2023 | 7.50p | 7.50p | 7.00p | 7.25p | 78984 |
| 24/02/2023 | 7.50p | 8.00p | 7.00p | 8.00p | 11125 |
| 23/02/2023 | 7.50p | 8.00p | 7.10p | 7.50p | 1792 |
| 22/02/2023 | 7.50p | 7.50p | 7.10p | 7.50p | 10 |
| 21/02/2023 | 7.65p | 8.00p | 7.30p | 7.50p | 28072 |
| 20/02/2023 | 7.75p | 7.86p | 7.50p | 7.65p | 30773 |
| 17/02/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 7281 |
| 16/02/2023 | 7.75p | 7.90p | 7.50p | 7.75p | 111000 |
| 15/02/2023 | 7.75p | 7.90p | 7.55p | 7.75p | 24000 |
| 14/02/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 36000 |
| 13/02/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 6848 |
| 10/02/2023 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 09/02/2023 | 7.75p | 8.00p | 7.50p | 7.75p | 348625 |
| 08/02/2023 | 8.00p | 8.00p | 7.55p | 7.75p | 113856 |
| 07/02/2023 | 8.00p | 8.00p | 7.66p | 8.00p | 20604 |
| 06/02/2023 | 8.00p | 8.00p | 7.72p | 8.00p | 3767 |
| 03/02/2023 | 8.00p | 8.00p | 7.72p | 8.00p | 4000 |
| 02/02/2023 | 8.00p | 8.50p | 8.00p | 8.00p | 29250 |
| 01/02/2023 | 8.00p | 8.00p | 7.72p | 8.00p | 2289 |
| 31/01/2023 | 8.00p | 8.00p | 7.66p | 8.00p | 12000 |
| 30/01/2023 | 8.25p | 8.25p | 8.00p | 8.00p | 35000 |
| 27/01/2023 | 8.25p | 8.42p | 8.00p | 8.25p | 62478 |
| 26/01/2023 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/01/2023 | 8.50p | 8.84p | 8.25p | 8.25p | 5667 |
| 24/01/2023 | 8.00p | 9.00p | 8.00p | 8.50p | 5008578 |
| 23/01/2023 | 8.00p | 8.50p | 8.00p | 8.00p | 35458 |
| 20/01/2023 | 8.00p | 8.44p | 8.00p | 8.00p | 92000 |
| 19/01/2023 | 8.00p | 8.00p | 7.76p | 8.00p | 12000 |
| 18/01/2023 | 8.00p | 8.40p | 8.00p | 8.00p | 15000 |
| 17/01/2023 | 8.00p | 8.00p | 7.76p | 8.00p | 20000 |
| 16/01/2023 | 8.00p | 8.40p | 7.80p | 8.00p | 19202 |
| 13/01/2023 | 8.00p | 8.40p | 7.80p | 8.00p | 24316 |
| 12/01/2023 | 8.00p | 8.00p | 7.90p | 8.00p | 0 |
| 11/01/2023 | 8.00p | 8.19p | 7.80p | 8.00p | 43286 |
| 10/01/2023 | 8.00p | 8.00p | 7.76p | 8.00p | 30000 |
| 09/01/2023 | 8.00p | 8.19p | 7.76p | 8.00p | 28917 |
| 06/01/2023 | 7.50p | 8.00p | 7.50p | 8.00p | 261018 |
| 05/01/2023 | 7.50p | 7.60p | 7.50p | 7.50p | 0 |
| 04/01/2023 | 7.50p | 8.00p | 7.13p | 7.50p | 148186 |
| 03/01/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 76843 |
| 30/12/2022 | 7.25p | 7.50p | 7.25p | 7.25p | 126000 |
| 29/12/2022 | 7.25p | 7.25p | 7.03p | 7.25p | 100589 |
| 28/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 23/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 22/12/2022 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 21/12/2022 | 7.25p | 7.25p | 7.05p | 7.25p | 4387 |
| 20/12/2022 | 7.25p | 7.40p | 7.03p | 7.25p | 95368 |
| 19/12/2022 | 7.25p | 7.25p | 7.03p | 7.25p | 137 |
| 16/12/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 12 |
| 15/12/2022 | 7.25p | 7.25p | 7.03p | 7.25p | 23860 |
*Close Price adjusted for both dividends and splits