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 Ingenta (ING) by Steve Moore in ShareProphets
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Sell Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Zotefoams (ZTF) by John Ficenec in The Times - Tempus
Pipehawk (PIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 72716 |
| 27/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 16845 |
| 26/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 34108 |
| 25/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 20/09/2017 | 3.75p | 3.75p | 3.63p | 3.63p | 70000 |
| 19/09/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 400 |
| 18/09/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 13748 |
| 15/09/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/09/2017 | 4.00p | 4.00p | 3.75p | 3.75p | 28743 |
| 13/09/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/09/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/09/2017 | 4.00p | 4.00p | 3.93p | 4.00p | 42341 |
| 08/09/2017 | 3.25p | 4.50p | 3.25p | 4.00p | 612362 |
| 07/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 18273 |
| 06/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 71373 |
| 05/09/2017 | 3.25p | 3.50p | 3.25p | 3.25p | 9043 |
| 04/09/2017 | 3.50p | 3.50p | 3.25p | 3.25p | 73787 |
| 01/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 831 |
| 31/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 3590 |
| 29/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 20564 |
| 25/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 2769 |
| 24/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 2550 |
| 23/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 109951 |
| 22/08/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 112397 |
| 21/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 45000 |
| 18/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 5000 |
| 17/08/2017 | 4.00p | 4.00p | 3.25p | 3.63p | 688537 |
| 16/08/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 42370 |
| 15/08/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 6329 |
| 14/08/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 135382 |
| 11/08/2017 | 5.38p | 5.38p | 3.63p | 4.00p | 1687376 |
| 10/08/2017 | 2.75p | 5.38p | 2.75p | 5.38p | 1085444 |
| 09/08/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 08/08/2017 | 3.00p | 3.00p | 2.63p | 2.75p | 216557 |
| 07/08/2017 | 3.13p | 3.13p | 3.00p | 3.00p | 90690 |
| 04/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/08/2017 | 3.13p | 3.25p | 3.13p | 3.13p | 60000 |
| 02/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 25000 |
| 01/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 31/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 25000 |
| 27/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 20440 |
| 26/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 10000 |
| 25/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 12293 |
| 21/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 20000 |
| 18/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 13290 |
| 17/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 14/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 6621 |
| 13/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 14506 |
| 12/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1300 |
| 11/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 2514 |
| 04/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/07/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 80810 |
| 30/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 79500 |
| 29/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 53093 |
| 27/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1728 |
| 26/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 70000 |
| 23/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/06/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 0 |
| 20/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/06/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 0 |
| 16/06/2017 | 3.38p | 3.66p | 3.38p | 3.38p | 2735 |
| 15/06/2017 | 3.38p | 3.69p | 3.25p | 3.38p | 62613 |
| 14/06/2017 | 3.38p | 3.48p | 3.00p | 3.25p | 284384 |
| 13/06/2017 | 3.50p | 3.59p | 3.31p | 3.38p | 297676 |
| 12/06/2017 | 3.88p | 3.88p | 3.25p | 3.50p | 354348 |
| 09/06/2017 | 4.00p | 4.00p | 3.75p | 3.88p | 62874 |
| 08/06/2017 | 4.00p | 4.13p | 4.00p | 4.00p | 50000 |
| 07/06/2017 | 4.38p | 4.40p | 3.75p | 4.00p | 415134 |
| 06/06/2017 | 4.38p | 4.38p | 4.28p | 4.38p | 3000 |
| 05/06/2017 | 4.50p | 4.50p | 4.13p | 4.38p | 65000 |
| 02/06/2017 | 4.50p | 4.50p | 4.31p | 4.50p | 22240 |
| 01/06/2017 | 4.88p | 4.88p | 4.50p | 4.50p | 70000 |
| 31/05/2017 | 4.50p | 4.69p | 4.50p | 4.63p | 65000 |
| 30/05/2017 | 4.50p | 4.75p | 4.50p | 4.50p | 34000 |
| 26/05/2017 | 4.50p | 4.69p | 4.29p | 4.50p | 149908 |
| 25/05/2017 | 4.63p | 4.63p | 4.33p | 4.50p | 94950 |
| 24/05/2017 | 4.63p | 4.69p | 4.63p | 4.63p | 15924 |
| 23/05/2017 | 4.75p | 4.75p | 4.44p | 4.63p | 61830 |
| 22/05/2017 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
| 19/05/2017 | 4.88p | 4.88p | 4.50p | 4.75p | 231606 |
| 18/05/2017 | 5.13p | 5.50p | 5.06p | 5.25p | 144264 |
| 17/05/2017 | 5.13p | 5.30p | 5.13p | 5.13p | 19830 |
| 16/05/2017 | 5.25p | 5.40p | 5.10p | 5.13p | 230220 |
| 15/05/2017 | 5.25p | 5.25p | 5.18p | 5.25p | 10490 |
| 12/05/2017 | 5.25p | 5.25p | 5.18p | 5.25p | 27839 |
| 11/05/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/05/2017 | 5.25p | 5.44p | 5.18p | 5.25p | 97518 |
| 09/05/2017 | 5.13p | 5.56p | 5.13p | 5.25p | 56255 |
| 08/05/2017 | 5.13p | 5.50p | 5.00p | 5.13p | 211807 |
| 05/05/2017 | 5.25p | 5.37p | 5.00p | 5.13p | 144398 |
| 04/05/2017 | 5.00p | 5.25p | 4.85p | 5.25p | 234149 |
| 03/05/2017 | 5.38p | 5.38p | 4.75p | 5.00p | 207929 |
| 02/05/2017 | 5.75p | 5.75p | 5.10p | 5.38p | 89139 |
| 28/04/2017 | 5.88p | 5.90p | 5.50p | 5.75p | 38837 |
| 27/04/2017 | 6.13p | 6.31p | 5.65p | 5.88p | 277877 |
| 26/04/2017 | 6.13p | 6.33p | 5.63p | 6.13p | 230014 |
| 25/04/2017 | 6.38p | 6.38p | 5.83p | 6.13p | 375701 |
| 24/04/2017 | 6.00p | 6.69p | 6.00p | 6.38p | 411304 |
| 21/04/2017 | 5.88p | 6.19p | 5.33p | 6.00p | 866989 |
| 20/04/2017 | 5.88p | 6.25p | 5.00p | 5.88p | 1483513 |
| 19/04/2017 | 7.13p | 7.35p | 5.50p | 5.88p | 1076978 |
| 18/04/2017 | 4.75p | 7.95p | 4.75p | 7.13p | 5409688 |
| 13/04/2017 | 4.00p | 5.08p | 3.70p | 4.75p | 926502 |
| 12/04/2017 | 2.75p | 4.75p | 2.75p | 4.13p | 3299144 |
| 11/04/2017 | 2.88p | 2.88p | 2.75p | 2.75p | 78510 |
| 10/04/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 07/04/2017 | 2.88p | 3.00p | 2.88p | 2.88p | 19618 |
| 06/04/2017 | 2.88p | 3.00p | 2.78p | 2.88p | 103179 |
| 05/04/2017 | 2.88p | 2.88p | 2.78p | 2.88p | 5000 |
| 04/04/2017 | 2.75p | 2.94p | 2.75p | 2.88p | 70010 |
| 03/04/2017 | 2.75p | 2.88p | 2.75p | 2.75p | 41323 |
| 31/03/2017 | 2.63p | 2.88p | 2.63p | 2.75p | 259160 |
| 30/03/2017 | 2.63p | 2.63p | 2.25p | 2.63p | 0 |
| 29/03/2017 | 2.63p | 2.73p | 2.63p | 2.63p | 7770 |
| 28/03/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 27/03/2017 | 2.75p | 2.75p | 2.55p | 2.63p | 240921 |
| 24/03/2017 | 2.75p | 2.75p | 2.63p | 2.75p | 17771 |
| 23/03/2017 | 2.75p | 2.80p | 2.75p | 2.75p | 49295 |
| 22/03/2017 | 2.75p | 2.88p | 2.75p | 2.75p | 106500 |
| 21/03/2017 | 2.75p | 2.80p | 2.72p | 2.75p | 55573 |
| 20/03/2017 | 2.88p | 3.00p | 2.53p | 2.75p | 531882 |
| 17/03/2017 | 2.88p | 2.88p | 2.50p | 2.63p | 174149 |
| 16/03/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 15/03/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 14/03/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 13/03/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 10/03/2017 | 2.88p | 2.88p | 2.25p | 2.88p | 52172 |
| 09/03/2017 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 08/03/2017 | 2.88p | 2.88p | 2.75p | 2.88p | 15000 |
| 07/03/2017 | 3.00p | 3.00p | 2.60p | 2.88p | 322007 |
| 06/03/2017 | 3.00p | 3.20p | 2.88p | 3.00p | 23000 |
| 03/03/2017 | 2.88p | 3.22p | 2.88p | 3.00p | 179634 |
| 02/03/2017 | 3.25p | 3.25p | 2.75p | 2.88p | 329635 |
| 01/03/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/02/2017 | 2.88p | 3.56p | 2.88p | 3.25p | 860214 |
| 27/02/2017 | 2.63p | 2.90p | 2.50p | 2.88p | 452778 |
| 24/02/2017 | 2.63p | 2.63p | 2.63p | 2.63p | 0 |
| 23/02/2017 | 2.63p | 2.77p | 2.34p | 2.63p | 109706 |
| 22/02/2017 | 3.13p | 3.13p | 2.13p | 2.63p | 724468 |
| 21/02/2017 | 3.13p | 3.13p | 2.84p | 3.13p | 8088 |
| 20/02/2017 | 3.13p | 3.13p | 2.84p | 3.13p | 1259 |
| 17/02/2017 | 3.00p | 3.13p | 3.00p | 3.13p | 45805 |
| 16/02/2017 | 3.00p | 3.05p | 3.00p | 3.00p | 3284 |
| 15/02/2017 | 3.25p | 3.25p | 2.75p | 3.00p | 94793 |
| 14/02/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/02/2017 | 3.25p | 3.25p | 3.06p | 3.25p | 4000 |
| 10/02/2017 | 3.50p | 3.50p | 3.00p | 3.25p | 90750 |
| 09/02/2017 | 3.50p | 3.50p | 3.25p | 3.50p | 0 |
| 08/02/2017 | 3.38p | 3.50p | 3.38p | 3.50p | 17664 |
| 07/02/2017 | 3.25p | 3.38p | 3.10p | 3.38p | 65937 |
| 06/02/2017 | 3.25p | 3.50p | 3.25p | 3.25p | 0 |
| 03/02/2017 | 3.25p | 3.25p | 3.00p | 3.25p | 45408 |
| 02/02/2017 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 01/02/2017 | 3.25p | 3.25p | 2.80p | 3.25p | 243904 |
| 31/01/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 30/01/2017 | 3.25p | 3.28p | 3.25p | 3.25p | 455 |
| 27/01/2017 | 3.25p | 3.25p | 3.00p | 3.25p | 53523 |
| 26/01/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 25/01/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/01/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/01/2017 | 3.25p | 3.40p | 3.25p | 3.25p | 323 |
| 20/01/2017 | 3.13p | 3.30p | 3.00p | 3.25p | 111500 |
| 19/01/2017 | 3.13p | 3.20p | 3.13p | 3.13p | 1467 |
| 18/01/2017 | 3.13p | 3.13p | 2.75p | 3.13p | 30415 |
| 17/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 16/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 13/01/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 12/01/2017 | 3.13p | 3.35p | 2.77p | 3.13p | 74738 |
| 11/01/2017 | 3.25p | 3.25p | 2.76p | 3.13p | 4000 |
| 10/01/2017 | 3.38p | 3.40p | 3.00p | 3.25p | 23437 |
| 09/01/2017 | 3.38p | 3.43p | 3.00p | 3.38p | 35712 |
| 06/01/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 05/01/2017 | 3.38p | 3.43p | 3.00p | 3.38p | 18000 |
| 04/01/2017 | 3.38p | 3.49p | 3.10p | 3.38p | 4851 |
| 03/01/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 30/12/2016 | 3.38p | 3.49p | 3.00p | 3.38p | 28804 |
| 29/12/2016 | 3.50p | 3.50p | 3.12p | 3.38p | 153435 |
| 28/12/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/12/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/12/2016 | 3.50p | 3.75p | 3.50p | 3.50p | 0 |
| 21/12/2016 | 3.50p | 3.60p | 3.50p | 3.50p | 53566 |
| 20/12/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/12/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/12/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/12/2016 | 3.50p | 3.60p | 3.50p | 3.50p | 27613 |
| 14/12/2016 | 3.63p | 3.65p | 3.26p | 3.50p | 61568 |
*Close Price adjusted for both dividends and splits