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 AO World (AO.) by Steve Moore in ShareProphets
- Buy Whitbread (WTB) by Shore Capital
- Buy Accsys Technologies (AXS) by Canaccord Genuity
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Buy Duke Capital Limited (DUKE) by Canaccord Genuity
- Speculative Buy Eco (Atlantic) Oil & Gas NPV (DI) (ECO) by Canaccord Genuity
- Hold Tinybuild Inc. (DI) (TBLD) by Shore Capital
- Neutral PZ Cussons (PZC) by JP Morgan
- Buy Wickes Group (WIX) by Berenberg
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Hold Rio Tinto (RIO) by Berenberg
- Buy Glencore (GLEN) by Berenberg
- Hold Anglo American (AAL) by Berenberg
- Hold Antofagasta (ANTO) by Berenberg
- Hold Fresnillo (FRES) by Berenberg
- Buy Halma (HLMA) by Citi
- Hold Hochschild Mining (HOC) by Berenberg
- Buy Standard Life plc (SDLF) by Berenberg
- Buy Central Asia Metals (CAML) by Berenberg
- Underperform Rathbones Group (RAT) by Jefferies
Pebble Beach Systems Group (PEB) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2025 | 17.25p | 17.30p | 17.00p | 17.25p | 60346 |
| 01/09/2025 | 17.50p | 18.00p | 17.00p | 17.25p | 360009 |
| 29/08/2025 | 17.25p | 18.00p | 17.15p | 17.50p | 307029 |
| 28/08/2025 | 16.50p | 18.00p | 16.50p | 17.25p | 503757 |
| 27/08/2025 | 17.50p | 18.00p | 17.03p | 16.50p | 564511 |
| 26/08/2025 | 17.00p | 18.50p | 16.50p | 17.50p | 1288684 |
| 22/08/2025 | 15.00p | 18.44p | 14.50p | 17.00p | 2032336 |
| 21/08/2025 | 14.25p | 15.45p | 13.50p | 15.00p | 433456 |
| 20/08/2025 | 14.25p | 15.00p | 13.39p | 14.25p | 258720 |
| 19/08/2025 | 15.00p | 15.00p | 13.78p | 14.00p | 228759 |
| 18/08/2025 | 15.00p | 15.25p | 14.73p | 15.00p | 50608 |
| 15/08/2025 | 14.00p | 15.40p | 14.00p | 15.00p | 573235 |
| 14/08/2025 | 14.00p | 14.50p | 13.50p | 14.00p | 311253 |
| 13/08/2025 | 14.00p | 14.40p | 14.00p | 14.00p | 278 |
| 12/08/2025 | 14.00p | 14.50p | 13.50p | 14.00p | 19078 |
| 11/08/2025 | 14.75p | 15.00p | 14.00p | 14.00p | 180257 |
| 08/08/2025 | 15.00p | 15.00p | 14.50p | 14.75p | 37992 |
| 07/08/2025 | 14.50p | 15.30p | 14.50p | 15.00p | 308456 |
| 06/08/2025 | 14.50p | 15.00p | 14.00p | 14.50p | 66986 |
| 05/08/2025 | 13.75p | 15.00p | 13.75p | 14.50p | 104841 |
| 04/08/2025 | 14.50p | 14.90p | 14.00p | 14.25p | 407994 |
| 01/08/2025 | 13.50p | 15.00p | 13.00p | 14.50p | 735862 |
| 31/07/2025 | 13.25p | 14.00p | 13.00p | 13.50p | 114770 |
| 30/07/2025 | 13.75p | 14.00p | 13.00p | 13.25p | 139754 |
| 29/07/2025 | 14.25p | 14.25p | 13.50p | 13.75p | 642831 |
| 28/07/2025 | 13.75p | 15.00p | 13.50p | 14.25p | 554949 |
| 25/07/2025 | 13.25p | 14.00p | 13.00p | 13.75p | 420605 |
| 24/07/2025 | 10.00p | 14.40p | 10.00p | 13.00p | 3097664 |
| 23/07/2025 | 9.00p | 9.00p | 8.90p | 9.00p | 0 |
| 22/07/2025 | 9.00p | 9.29p | 9.00p | 9.00p | 50000 |
| 21/07/2025 | 9.00p | 9.50p | 9.00p | 9.00p | 32890 |
| 18/07/2025 | 9.00p | 9.50p | 8.60p | 9.00p | 35647 |
| 17/07/2025 | 9.00p | 9.50p | 8.61p | 9.00p | 36691 |
| 16/07/2025 | 9.00p | 9.40p | 9.00p | 9.00p | 72008 |
| 15/07/2025 | 9.00p | 9.48p | 8.55p | 9.00p | 12377 |
| 14/07/2025 | 9.00p | 9.00p | 8.55p | 9.00p | 19998 |
| 11/07/2025 | 9.00p | 9.00p | 8.50p | 9.00p | 62744 |
| 10/07/2025 | 9.00p | 9.50p | 8.73p | 9.00p | 81730 |
| 09/07/2025 | 9.00p | 9.00p | 8.50p | 9.00p | 735 |
| 08/07/2025 | 9.00p | 9.00p | 8.90p | 9.00p | 0 |
| 07/07/2025 | 9.00p | 9.50p | 8.73p | 9.00p | 73855 |
| 04/07/2025 | 9.00p | 9.00p | 8.66p | 9.00p | 55143 |
| 03/07/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 432 |
| 02/07/2025 | 9.00p | 9.50p | 8.66p | 9.00p | 71931 |
| 01/07/2025 | 9.00p | 9.45p | 9.00p | 9.00p | 48097 |
| 30/06/2025 | 9.00p | 9.00p | 8.90p | 9.00p | 0 |
| 27/06/2025 | 9.00p | 9.35p | 8.65p | 9.00p | 96500 |
| 26/06/2025 | 9.00p | 9.50p | 8.50p | 9.00p | 41468 |
| 25/06/2025 | 8.75p | 9.50p | 8.50p | 9.00p | 42460 |
| 24/06/2025 | 8.75p | 9.00p | 8.75p | 8.75p | 30411 |
| 23/06/2025 | 9.50p | 9.50p | 8.50p | 8.75p | 101985 |
| 20/06/2025 | 9.50p | 9.50p | 9.00p | 9.50p | 23334 |
| 19/06/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 9340 |
| 18/06/2025 | 9.50p | 9.89p | 9.00p | 9.50p | 38020 |
| 17/06/2025 | 9.50p | 9.89p | 9.50p | 9.50p | 15166 |
| 16/06/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 47364 |
| 13/06/2025 | 9.50p | 10.20p | 9.06p | 9.50p | 125423 |
| 12/06/2025 | 9.50p | 10.00p | 9.00p | 9.50p | 96403 |
| 11/06/2025 | 9.50p | 9.90p | 9.00p | 9.50p | 327511 |
| 10/06/2025 | 9.50p | 9.50p | 9.15p | 9.50p | 21140 |
| 09/06/2025 | 9.50p | 9.96p | 9.00p | 9.50p | 33287 |
| 06/06/2025 | 9.00p | 9.60p | 9.00p | 9.50p | 90251 |
| 05/06/2025 | 8.00p | 9.20p | 7.73p | 9.00p | 187085 |
| 04/06/2025 | 7.50p | 8.00p | 7.50p | 8.00p | 64913 |
| 03/06/2025 | 7.50p | 7.88p | 7.38p | 7.50p | 49684 |
| 02/06/2025 | 7.50p | 8.00p | 7.33p | 7.50p | 45526 |
| 30/05/2025 | 7.50p | 7.80p | 7.20p | 7.50p | 162631 |
| 29/05/2025 | 7.50p | 7.95p | 7.00p | 7.50p | 14525 |
| 28/05/2025 | 7.50p | 8.00p | 7.50p | 7.50p | 1288141 |
| 27/05/2025 | 7.50p | 7.50p | 7.28p | 7.50p | 4303 |
| 23/05/2025 | 7.50p | 7.90p | 7.28p | 7.50p | 30599 |
| 22/05/2025 | 7.50p | 8.00p | 7.28p | 7.50p | 18152 |
| 21/05/2025 | 7.50p | 7.50p | 7.20p | 7.50p | 314 |
| 20/05/2025 | 7.50p | 7.50p | 7.10p | 7.50p | 40638 |
| 19/05/2025 | 7.50p | 8.00p | 7.50p | 7.50p | 6681 |
| 16/05/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 13247 |
| 15/05/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 6463 |
| 14/05/2025 | 7.50p | 8.00p | 7.50p | 7.50p | 1 |
| 13/05/2025 | 7.50p | 7.64p | 7.00p | 7.50p | 56583 |
| 12/05/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 881 |
| 09/05/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 162874 |
| 08/05/2025 | 7.25p | 8.00p | 7.25p | 7.50p | 106283 |
| 07/05/2025 | 7.25p | 7.50p | 7.00p | 7.25p | 50 |
| 06/05/2025 | 7.25p | 7.30p | 7.25p | 7.25p | 2704 |
| 02/05/2025 | 7.25p | 7.50p | 7.25p | 7.25p | 39424 |
| 01/05/2025 | 7.50p | 8.15p | 7.00p | 7.25p | 204352 |
| 30/04/2025 | 7.50p | 8.00p | 7.00p | 7.50p | 115264 |
| 29/04/2025 | 7.50p | 7.50p | 7.25p | 7.50p | 4000 |
| 28/04/2025 | 7.25p | 7.87p | 7.25p | 7.50p | 6257 |
| 25/04/2025 | 7.25p | 7.50p | 7.25p | 7.25p | 50000 |
| 24/04/2025 | 6.88p | 7.50p | 6.60p | 7.25p | 216768 |
| 23/04/2025 | 6.00p | 7.00p | 5.83p | 6.75p | 573820 |
| 22/04/2025 | 6.00p | 6.24p | 5.50p | 6.00p | 19450 |
| 17/04/2025 | 6.00p | 6.50p | 5.83p | 6.00p | 24973 |
| 16/04/2025 | 6.00p | 6.50p | 6.00p | 6.00p | 41384 |
| 15/04/2025 | 6.00p | 6.00p | 5.55p | 6.00p | 87930 |
| 14/04/2025 | 6.00p | 6.00p | 5.83p | 6.00p | 10000 |
| 11/04/2025 | 6.00p | 6.00p | 5.83p | 6.00p | 0 |
| 10/04/2025 | 6.00p | 6.50p | 5.50p | 6.00p | 30003 |
| 09/04/2025 | 6.00p | 6.00p | 5.94p | 6.00p | 0 |
| 08/04/2025 | 6.25p | 6.30p | 5.75p | 6.00p | 113168 |
| 07/04/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 77247 |
| 04/04/2025 | 6.25p | 6.33p | 6.00p | 6.25p | 32000 |
| 03/04/2025 | 6.25p | 6.50p | 6.00p | 6.25p | 4053 |
| 02/04/2025 | 6.25p | 6.50p | 6.11p | 6.25p | 27692 |
| 01/04/2025 | 6.25p | 6.25p | 6.00p | 6.25p | 4200 |
| 31/03/2025 | 6.35p | 6.35p | 6.20p | 6.25p | 13911 |
| 28/03/2025 | 6.35p | 6.40p | 6.35p | 6.35p | 0 |
| 27/03/2025 | 6.35p | 6.37p | 6.22p | 6.35p | 179002 |
| 26/03/2025 | 6.35p | 6.39p | 6.23p | 6.35p | 176860 |
| 25/03/2025 | 6.35p | 6.35p | 6.20p | 6.35p | 1024 |
| 24/03/2025 | 6.35p | 6.40p | 6.35p | 6.35p | 0 |
| 21/03/2025 | 6.35p | 6.50p | 6.20p | 6.35p | 40456 |
| 20/03/2025 | 6.35p | 6.39p | 6.23p | 6.35p | 146958 |
| 19/03/2025 | 6.35p | 6.35p | 6.20p | 6.35p | 75000 |
| 18/03/2025 | 6.60p | 6.60p | 6.20p | 6.35p | 174496 |
| 17/03/2025 | 6.70p | 7.25p | 6.35p | 6.60p | 67993 |
| 14/03/2025 | 6.70p | 7.00p | 6.70p | 6.70p | 47032 |
| 13/03/2025 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 12/03/2025 | 6.70p | 6.70p | 6.70p | 6.70p | 0 |
| 11/03/2025 | 6.70p | 6.94p | 6.20p | 6.70p | 46106 |
| 10/03/2025 | 6.70p | 6.98p | 6.50p | 6.70p | 11860 |
| 07/03/2025 | 6.70p | 6.70p | 6.40p | 6.70p | 23416 |
| 06/03/2025 | 7.25p | 7.25p | 6.15p | 6.50p | 456359 |
| 05/03/2025 | 7.25p | 7.35p | 7.01p | 7.25p | 90000 |
| 04/03/2025 | 7.75p | 7.75p | 7.10p | 7.25p | 85517 |
| 03/03/2025 | 7.75p | 7.90p | 7.50p | 7.75p | 38013 |
| 28/02/2025 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/02/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 5582 |
| 26/02/2025 | 7.75p | 7.82p | 7.35p | 7.35p | 8025 |
| 25/02/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 3546 |
| 24/02/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 52201 |
| 21/02/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 7 |
| 20/02/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 25507 |
| 19/02/2025 | 7.75p | 7.75p | 7.60p | 7.75p | 0 |
| 18/02/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 2466 |
| 17/02/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 140082 |
| 14/02/2025 | 7.75p | 7.75p | 7.50p | 7.75p | 2000 |
| 13/02/2025 | 7.75p | 8.00p | 7.50p | 7.75p | 108989 |
| 12/02/2025 | 7.75p | 7.98p | 7.61p | 7.75p | 137614 |
| 11/02/2025 | 8.50p | 9.00p | 7.60p | 7.60p | 300920 |
| 10/02/2025 | 8.50p | 8.61p | 8.00p | 8.50p | 175014 |
| 07/02/2025 | 8.50p | 8.70p | 8.00p | 8.50p | 7680 |
| 06/02/2025 | 8.50p | 8.99p | 8.00p | 8.50p | 17446 |
| 05/02/2025 | 8.50p | 8.50p | 8.00p | 8.50p | 11463 |
| 04/02/2025 | 8.50p | 8.50p | 8.00p | 8.50p | 43410 |
| 03/02/2025 | 8.63p | 9.25p | 8.22p | 8.63p | 26216 |
| 31/01/2025 | 8.63p | 8.63p | 8.42p | 8.63p | 0 |
| 30/01/2025 | 8.63p | 8.63p | 8.22p | 8.63p | 442 |
| 29/01/2025 | 9.00p | 9.00p | 8.50p | 8.63p | 25175 |
| 28/01/2025 | 9.00p | 9.20p | 8.67p | 9.00p | 48521 |
| 27/01/2025 | 9.00p | 9.40p | 8.50p | 9.00p | 121088 |
| 24/01/2025 | 9.25p | 9.25p | 8.65p | 9.00p | 780999 |
| 23/01/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 118039 |
| 22/01/2025 | 9.25p | 9.50p | 9.00p | 9.25p | 63974 |
| 21/01/2025 | 9.25p | 9.25p | 9.00p | 9.25p | 89043 |
| 20/01/2025 | 8.50p | 9.50p | 8.28p | 9.25p | 118227 |
| 17/01/2025 | 8.50p | 8.89p | 8.50p | 8.50p | 5490 |
| 16/01/2025 | 9.00p | 9.48p | 8.00p | 8.50p | 287740 |
| 15/01/2025 | 9.00p | 9.25p | 9.00p | 9.00p | 0 |
| 14/01/2025 | 7.75p | 9.00p | 7.04p | 9.00p | 423182 |
| 13/01/2025 | 10.13p | 10.13p | 9.50p | 9.75p | 15058 |
| 10/01/2025 | 10.13p | 10.13p | 9.79p | 10.13p | 446 |
| 09/01/2025 | 10.13p | 10.18p | 9.75p | 10.13p | 112137 |
| 08/01/2025 | 10.13p | 10.13p | 9.84p | 10.13p | 10000 |
| 07/01/2025 | 10.13p | 10.13p | 9.78p | 10.13p | 1085 |
| 06/01/2025 | 10.13p | 10.13p | 9.78p | 10.13p | 71639 |
| 03/01/2025 | 10.13p | 10.13p | 10.13p | 10.13p | 0 |
| 02/01/2025 | 10.00p | 10.50p | 9.84p | 10.13p | 120067 |
| 31/12/2024 | 10.15p | 10.23p | 9.80p | 10.00p | 91584 |
| 30/12/2024 | 10.15p | 10.50p | 9.80p | 10.15p | 72 |
| 27/12/2024 | 10.15p | 10.15p | 9.75p | 9.75p | 9 |
| 24/12/2024 | 10.15p | 10.29p | 9.88p | 10.15p | 200000 |
| 23/12/2024 | 10.15p | 10.25p | 9.88p | 10.15p | 122876 |
| 20/12/2024 | 10.25p | 10.50p | 10.00p | 10.15p | 15218 |
| 19/12/2024 | 10.25p | 10.25p | 9.80p | 9.80p | 5672 |
| 18/12/2024 | 10.25p | 10.25p | 10.00p | 10.00p | 41387 |
| 17/12/2024 | 9.50p | 10.40p | 9.35p | 10.00p | 282173 |
| 16/12/2024 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 13/12/2024 | 9.50p | 9.50p | 9.20p | 9.50p | 0 |
| 12/12/2024 | 9.50p | 9.90p | 9.21p | 9.50p | 30856 |
| 11/12/2024 | 10.50p | 10.50p | 9.00p | 9.50p | 136921 |
| 10/12/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 48491 |
| 09/12/2024 | 10.50p | 10.50p | 10.22p | 10.50p | 30000 |
| 06/12/2024 | 10.50p | 10.50p | 10.30p | 10.50p | 38927 |
| 05/12/2024 | 10.50p | 10.99p | 10.50p | 10.50p | 1350 |
| 04/12/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 8109 |
| 03/12/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 177 |
| 02/12/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 5170 |
| 29/11/2024 | 10.50p | 11.00p | 10.00p | 10.50p | 15671 |
| 28/11/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 15315 |
| 27/11/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 1500 |
| 26/11/2024 | 10.50p | 10.50p | 10.21p | 10.50p | 4850 |
| 25/11/2024 | 10.50p | 10.50p | 10.40p | 10.50p | 0 |
| 22/11/2024 | 10.50p | 11.00p | 10.20p | 10.50p | 60480 |
| 21/11/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 50000 |
| 20/11/2024 | 10.50p | 10.69p | 10.00p | 10.50p | 12316 |
| 19/11/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 5407 |
| 18/11/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 1906 |
| 15/11/2024 | 10.50p | 10.70p | 10.40p | 10.50p | 43780 |
*Close Price adjusted for both dividends and splits