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 Auction Technology Group (ATG) by Oliver Rodzianko in The Motley Fool
- Buy Agronomics Limited (ANIC) by Sumayya Mansoor in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Avoid Pod Point Group Holdings (PODP) by Steve Moore in ShareProphets
- Buy Tharisa (DI) (THS) by Hot Stock Rockets in ShareProphets
- Avoid Cyanconnode Holdings (CYAN) by Steve Moore in ShareProphets
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Avoid Zenova Group (ZED) by Steve Moore in ShareProphets
- Hold Team17 Group (TM17) by Jefferies
- Hold BP (BP.) by Mark David Hartley in The Motley Fool
- Buy Intertek Group (ITRK) by Redburn Partners
- Buy IQE (IQE) by Numis
- Hold 888 Holdings (DI) (888) by Numis
- Buy Oxford Metrics (OMG) by Numis
- Buy Hunting (HTG) by Kepler Cheuvreux
- Add Man Group (EMG) by Numis
- Buy NATWEST GROUP (NWG) by Peel Hunt
- Overweight VinaCapital Vietnam Opportunity Fund Ltd. (VOF) by Barclays
- Hold Lloyds Banking Group (LLOY) by Peel Hunt
- Overweight Victrex plc (VCT) by Barclays
Pipehawk (PIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/04/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 18/04/2024 | 6.00p | 6.20p | 6.00p | 6.00p | 28000 |
| 17/04/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 16/04/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 15/04/2024 | 6.50p | 6.50p | 5.55p | 6.00p | 190215 |
| 12/04/2024 | 6.50p | 6.50p | 6.25p | 6.50p | 0 |
| 11/04/2024 | 6.50p | 6.95p | 6.15p | 6.50p | 5215 |
| 10/04/2024 | 6.50p | 6.50p | 6.25p | 6.50p | 0 |
| 09/04/2024 | 6.25p | 6.88p | 6.25p | 6.50p | 93142 |
| 08/04/2024 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/04/2024 | 5.50p | 6.50p | 5.50p | 6.25p | 341650 |
| 04/04/2024 | 5.50p | 5.50p | 5.27p | 5.50p | 1000 |
| 03/04/2024 | 5.50p | 5.50p | 5.33p | 5.50p | 0 |
| 02/04/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 32121 |
| 28/03/2024 | 6.25p | 6.40p | 5.50p | 5.50p | 323907 |
| 27/03/2024 | 7.00p | 7.45p | 6.08p | 6.25p | 371849 |
| 26/03/2024 | 7.50p | 7.50p | 7.00p | 7.00p | 550000 |
| 25/03/2024 | 8.25p | 8.25p | 7.50p | 7.50p | 165000 |
| 22/03/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 0 |
| 21/03/2024 | 8.50p | 8.75p | 8.50p | 8.50p | 9100 |
| 20/03/2024 | 8.25p | 8.25p | 8.25p | 8.50p | 48271 |
| 19/03/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 18/03/2024 | 8.25p | 8.38p | 8.25p | 8.25p | 298 |
| 15/03/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 14/03/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 13/03/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 12/03/2024 | 8.50p | 8.50p | 8.01p | 8.50p | 5859 |
| 11/03/2024 | 8.50p | 8.50p | 8.02p | 8.50p | 22756 |
| 08/03/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 0 |
| 07/03/2024 | 8.50p | 8.50p | 8.01p | 8.50p | 27537 |
| 06/03/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 0 |
| 05/03/2024 | 8.50p | 8.50p | 8.33p | 8.50p | 0 |
| 04/03/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 0 |
| 01/03/2024 | 8.50p | 8.72p | 8.50p | 8.50p | 114 |
| 29/02/2024 | 8.50p | 8.50p | 8.02p | 8.50p | 12500 |
| 28/02/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 0 |
| 27/02/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 0 |
| 26/02/2024 | 9.00p | 9.00p | 8.05p | 8.50p | 49012 |
| 23/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/02/2024 | 9.00p | 9.00p | 8.60p | 9.00p | 29209 |
| 21/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/02/2024 | 9.00p | 9.00p | 8.55p | 9.00p | 982 |
| 16/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/02/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 43700 |
| 14/02/2024 | 9.00p | 9.00p | 8.55p | 9.00p | 1155 |
| 13/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/02/2024 | 9.00p | 9.00p | 8.70p | 9.00p | 84552 |
| 09/02/2024 | 9.00p | 9.39p | 9.00p | 9.00p | 212 |
| 08/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 33608 |
| 07/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 5000 |
| 06/02/2024 | 8.75p | 9.00p | 8.75p | 9.00p | 24239 |
| 05/02/2024 | 8.75p | 9.00p | 8.75p | 8.75p | 55511 |
| 02/02/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/02/2024 | 8.75p | 8.98p | 8.75p | 8.75p | 5571 |
| 31/01/2024 | 8.75p | 9.00p | 8.75p | 9.00p | 0 |
| 30/01/2024 | 8.50p | 9.00p | 8.50p | 9.00p | 95169 |
| 29/01/2024 | 8.50p | 8.75p | 8.05p | 8.50p | 119590 |
| 26/01/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 25/01/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 24/01/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 23/01/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 22/01/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 64372 |
| 19/01/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 18/01/2024 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/01/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 52000 |
| 16/01/2024 | 8.00p | 8.47p | 7.50p | 8.00p | 8795 |
| 15/01/2024 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/01/2024 | 8.25p | 8.25p | 8.00p | 8.00p | 25000 |
| 11/01/2024 | 8.25p | 8.45p | 8.25p | 8.25p | 15915 |
| 10/01/2024 | 8.25p | 8.25p | 8.19p | 8.25p | 25000 |
| 09/01/2024 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/01/2024 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/01/2024 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/01/2024 | 8.25p | 8.49p | 8.25p | 8.25p | 5568 |
| 03/01/2024 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/01/2024 | 8.25p | 8.44p | 8.25p | 8.25p | 43500 |
| 29/12/2023 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/12/2023 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/12/2023 | 8.25p | 8.50p | 8.06p | 8.25p | 65508 |
| 22/12/2023 | 8.00p | 8.50p | 8.00p | 8.25p | 153470 |
| 21/12/2023 | 7.25p | 7.95p | 7.13p | 7.75p | 140500 |
| 20/12/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 19/12/2023 | 7.25p | 7.50p | 7.13p | 7.25p | 20000 |
| 18/12/2023 | 7.25p | 7.50p | 7.13p | 7.25p | 49312 |
| 15/12/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 14/12/2023 | 7.25p | 7.47p | 7.25p | 7.25p | 54273 |
| 13/12/2023 | 7.75p | 7.75p | 7.25p | 7.25p | 268067 |
| 12/12/2023 | 8.13p | 8.13p | 7.65p | 7.75p | 51617 |
| 11/12/2023 | 8.25p | 8.25p | 8.05p | 8.13p | 120000 |
| 08/12/2023 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/12/2023 | 8.75p | 8.75p | 8.05p | 8.25p | 70600 |
| 06/12/2023 | 9.75p | 9.75p | 8.75p | 8.75p | 25000 |
| 05/12/2023 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 04/12/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 20000 |
| 01/12/2023 | 9.75p | 9.75p | 9.53p | 9.75p | 7894 |
| 30/11/2023 | 9.75p | 9.75p | 9.53p | 9.75p | 1705000 |
| 29/11/2023 | 11.75p | 11.75p | 9.51p | 9.75p | 160158 |
| 28/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 27/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 24/11/2023 | 11.75p | 11.75p | 11.50p | 11.75p | 10000 |
| 23/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 22/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 21/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 20/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 17/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 16/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 15/11/2023 | 11.75p | 11.75p | 11.58p | 11.75p | 2000 |
| 14/11/2023 | 11.75p | 11.75p | 11.70p | 11.75p | 10 |
| 13/11/2023 | 11.75p | 11.75p | 11.58p | 11.75p | 51 |
| 10/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 09/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 08/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 07/11/2023 | 11.75p | 11.75p | 11.58p | 11.75p | 7502 |
| 06/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 03/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 02/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 01/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 31/10/2023 | 11.75p | 11.75p | 11.58p | 11.75p | 689 |
| 30/10/2023 | 11.75p | 11.75p | 11.54p | 11.75p | 500 |
| 27/10/2023 | 11.75p | 11.75p | 11.70p | 11.75p | 7 |
| 26/10/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 25/10/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 24/10/2023 | 11.75p | 11.75p | 11.58p | 11.75p | 2298 |
| 23/10/2023 | 11.75p | 11.75p | 11.51p | 11.75p | 1818 |
| 20/10/2023 | 11.75p | 11.75p | 11.56p | 11.75p | 10000 |
| 19/10/2023 | 11.75p | 12.00p | 11.50p | 11.75p | 0 |
| 18/10/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 17/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 16/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 13/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 12/10/2023 | 11.00p | 11.00p | 10.58p | 11.00p | 1423 |
| 11/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 10/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 09/10/2023 | 11.00p | 11.00p | 10.58p | 11.00p | 10000 |
| 06/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 05/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 04/10/2023 | 11.00p | 11.00p | 10.68p | 11.00p | 10000 |
| 03/10/2023 | 11.25p | 11.25p | 11.00p | 11.00p | 10000 |
| 02/10/2023 | 11.25p | 11.25p | 11.00p | 11.25p | 13196 |
| 29/09/2023 | 11.25p | 11.25p | 11.17p | 11.25p | 0 |
| 28/09/2023 | 11.60p | 11.60p | 11.21p | 11.25p | 27000 |
| 27/09/2023 | 11.60p | 11.60p | 11.25p | 11.60p | 10000 |
| 26/09/2023 | 11.60p | 11.60p | 11.25p | 11.60p | 16685 |
| 25/09/2023 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 22/09/2023 | 11.60p | 11.60p | 11.25p | 11.60p | 5000 |
| 21/09/2023 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 20/09/2023 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 19/09/2023 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 18/09/2023 | 11.60p | 11.72p | 11.25p | 11.60p | 5051 |
| 15/09/2023 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 14/09/2023 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 13/09/2023 | 11.60p | 11.60p | 11.25p | 11.60p | 6943 |
| 12/09/2023 | 11.70p | 11.70p | 11.08p | 11.60p | 76288 |
| 11/09/2023 | 11.70p | 11.70p | 11.70p | 11.70p | 0 |
| 08/09/2023 | 11.70p | 11.70p | 11.70p | 11.70p | 0 |
| 07/09/2023 | 11.70p | 11.70p | 11.28p | 11.70p | 32802 |
| 06/09/2023 | 11.35p | 11.70p | 11.30p | 11.70p | 0 |
| 05/09/2023 | 11.35p | 11.35p | 11.20p | 11.35p | 119088 |
| 04/09/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 01/09/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 31/08/2023 | 11.35p | 11.35p | 11.22p | 11.35p | 426 |
| 30/08/2023 | 11.35p | 11.35p | 11.22p | 11.35p | 24894 |
| 29/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 25/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 24/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 23/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 22/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 21/08/2023 | 11.35p | 11.35p | 11.22p | 11.35p | 41802 |
| 18/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 17/08/2023 | 11.35p | 11.35p | 11.31p | 11.35p | 5104 |
| 16/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 15/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 14/08/2023 | 11.35p | 11.35p | 11.31p | 11.35p | 10170 |
| 11/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 10/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 09/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 08/08/2023 | 11.25p | 11.48p | 11.25p | 11.35p | 12776 |
| 07/08/2023 | 12.75p | 12.75p | 11.18p | 11.25p | 197561 |
| 04/08/2023 | 12.75p | 12.75p | 12.67p | 12.75p | 0 |
| 03/08/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 10000 |
| 02/08/2023 | 12.75p | 12.75p | 12.50p | 12.75p | 333 |
| 01/08/2023 | 12.75p | 12.75p | 12.67p | 12.75p | 0 |
| 31/07/2023 | 12.75p | 12.75p | 12.67p | 12.75p | 0 |
| 28/07/2023 | 12.75p | 12.75p | 12.67p | 12.75p | 0 |
| 27/07/2023 | 13.00p | 13.00p | 12.50p | 12.75p | 7831 |
| 26/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
| 25/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
| 24/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
| 21/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
| 20/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
| 19/07/2023 | 13.00p | 13.00p | 12.53p | 13.00p | 2529 |
| 18/07/2023 | 13.00p | 13.00p | 12.89p | 13.00p | 15 |
| 17/07/2023 | 13.00p | 13.00p | 12.51p | 13.00p | 10000 |
| 14/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
| 13/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
| 12/07/2023 | 13.00p | 13.00p | 12.51p | 13.00p | 3000 |
| 11/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
| 10/07/2023 | 13.00p | 13.00p | 12.51p | 13.00p | 30500 |
| 07/07/2023 | 13.00p | 13.00p | 12.83p | 13.00p | 0 |
*Close Price adjusted for both dividends and splits