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:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Pipehawk (PIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/12/2016 | 3.63p | 3.63p | 3.15p | 3.63p | 123418 |
| 12/12/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 09/12/2016 | 3.63p | 3.63p | 3.50p | 3.63p | 0 |
| 08/12/2016 | 3.63p | 3.85p | 3.63p | 3.63p | 49837 |
| 07/12/2016 | 3.63p | 3.63p | 3.25p | 3.63p | 52200 |
| 06/12/2016 | 3.50p | 3.65p | 3.50p | 3.63p | 40705 |
| 05/12/2016 | 3.50p | 3.50p | 3.00p | 3.50p | 218537 |
| 02/12/2016 | 3.50p | 3.59p | 3.50p | 3.50p | 5934 |
| 01/12/2016 | 3.50p | 3.59p | 3.50p | 3.50p | 1500 |
| 30/11/2016 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 29/11/2016 | 3.63p | 3.75p | 3.10p | 3.50p | 153382 |
| 28/11/2016 | 3.63p | 3.63p | 3.25p | 3.63p | 91100 |
| 25/11/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 24/11/2016 | 3.88p | 3.88p | 3.50p | 3.63p | 91000 |
| 23/11/2016 | 3.75p | 3.97p | 3.57p | 3.88p | 34617 |
| 22/11/2016 | 3.75p | 3.89p | 3.50p | 3.75p | 161501 |
| 21/11/2016 | 4.13p | 4.13p | 3.75p | 3.75p | 63000 |
| 18/11/2016 | 3.88p | 4.25p | 3.88p | 4.13p | 61553 |
| 17/11/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 16/11/2016 | 3.88p | 3.99p | 3.75p | 3.88p | 35406 |
| 15/11/2016 | 4.25p | 4.25p | 3.50p | 3.88p | 89390 |
| 14/11/2016 | 4.50p | 4.70p | 4.00p | 4.50p | 32808 |
| 11/11/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 10/11/2016 | 4.50p | 4.70p | 4.00p | 4.50p | 2311 |
| 09/11/2016 | 4.63p | 4.63p | 4.25p | 4.50p | 6816 |
| 08/11/2016 | 5.00p | 5.00p | 4.32p | 4.63p | 101058 |
| 07/11/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/11/2016 | 5.00p | 5.00p | 4.50p | 5.00p | 8596 |
| 03/11/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 02/11/2016 | 5.13p | 5.13p | 4.60p | 5.00p | 45000 |
| 01/11/2016 | 5.13p | 5.30p | 5.13p | 5.13p | 1200 |
| 31/10/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 28/10/2016 | 5.13p | 5.13p | 4.84p | 5.13p | 15000 |
| 27/10/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 26/10/2016 | 5.13p | 5.13p | 4.84p | 5.13p | 10000 |
| 25/10/2016 | 5.13p | 5.13p | 4.84p | 5.13p | 30000 |
| 24/10/2016 | 5.00p | 5.20p | 5.00p | 5.13p | 10277 |
| 21/10/2016 | 5.00p | 5.00p | 4.60p | 5.00p | 2000 |
| 20/10/2016 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/10/2016 | 5.13p | 5.13p | 4.84p | 5.00p | 10000 |
| 18/10/2016 | 5.13p | 5.13p | 4.84p | 5.13p | 10446 |
| 17/10/2016 | 5.13p | 5.35p | 5.00p | 5.13p | 3047 |
| 14/10/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 13/10/2016 | 5.25p | 5.25p | 4.84p | 5.13p | 22086 |
| 12/10/2016 | 5.25p | 5.25p | 5.06p | 5.25p | 5152 |
| 11/10/2016 | 5.25p | 5.25p | 5.06p | 5.25p | 4249 |
| 10/10/2016 | 5.25p | 5.49p | 4.80p | 5.25p | 113974 |
| 07/10/2016 | 4.63p | 5.41p | 4.34p | 5.25p | 149822 |
| 06/10/2016 | 4.13p | 4.95p | 4.13p | 4.63p | 246483 |
| 05/10/2016 | 4.13p | 4.45p | 3.84p | 4.13p | 51822 |
| 04/10/2016 | 4.13p | 4.45p | 4.00p | 4.13p | 232921 |
| 03/10/2016 | 4.13p | 4.38p | 4.13p | 4.13p | 3253 |
| 30/09/2016 | 4.13p | 4.24p | 4.13p | 4.13p | 31274 |
| 29/09/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 28/09/2016 | 4.13p | 4.24p | 4.13p | 4.13p | 19082 |
| 27/09/2016 | 4.13p | 4.17p | 3.75p | 4.13p | 156871 |
| 26/09/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/09/2016 | 4.25p | 4.25p | 4.00p | 4.13p | 121092 |
| 22/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/09/2016 | 4.50p | 4.50p | 4.00p | 4.25p | 40000 |
| 20/09/2016 | 4.63p | 4.63p | 4.26p | 4.50p | 56501 |
| 19/09/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 16/09/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 15/09/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 14/09/2016 | 4.63p | 4.90p | 4.33p | 4.63p | 26754 |
| 13/09/2016 | 4.38p | 4.85p | 4.33p | 4.63p | 70000 |
| 12/09/2016 | 4.38p | 4.38p | 4.15p | 4.38p | 35491 |
| 09/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 07/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 06/09/2016 | 4.38p | 4.65p | 4.38p | 4.38p | 6259 |
| 05/09/2016 | 4.75p | 4.75p | 4.10p | 4.38p | 128105 |
| 02/09/2016 | 5.50p | 5.50p | 4.75p | 4.75p | 150000 |
| 01/09/2016 | 5.50p | 5.50p | 5.28p | 5.50p | 42931 |
| 31/08/2016 | 5.50p | 5.50p | 5.28p | 5.50p | 13161 |
| 30/08/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/08/2016 | 5.50p | 5.80p | 5.50p | 5.50p | 107130 |
| 25/08/2016 | 5.50p | 5.50p | 5.24p | 5.50p | 5568 |
| 24/08/2016 | 5.50p | 5.50p | 5.24p | 5.50p | 10000 |
| 23/08/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/08/2016 | 5.50p | 5.77p | 5.50p | 5.50p | 1613 |
| 19/08/2016 | 5.38p | 5.78p | 5.24p | 5.50p | 143761 |
| 18/08/2016 | 5.00p | 5.70p | 5.00p | 5.38p | 173866 |
| 17/08/2016 | 5.13p | 5.25p | 4.79p | 5.00p | 20000 |
| 16/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/08/2016 | 4.88p | 5.20p | 4.70p | 5.13p | 179976 |
| 12/08/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 11/08/2016 | 4.88p | 4.88p | 4.65p | 4.88p | 11063 |
| 10/08/2016 | 4.75p | 4.95p | 4.75p | 4.88p | 44671 |
| 09/08/2016 | 5.13p | 5.13p | 4.63p | 4.75p | 94603 |
| 08/08/2016 | 5.25p | 5.44p | 4.80p | 5.13p | 292142 |
| 05/08/2016 | 4.13p | 6.29p | 3.81p | 5.25p | 1837679 |
| 04/08/2016 | 3.75p | 4.81p | 3.56p | 4.13p | 679700 |
| 03/08/2016 | 3.63p | 3.91p | 3.25p | 3.75p | 186641 |
| 02/08/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/08/2016 | 3.63p | 3.63p | 3.34p | 3.63p | 395 |
| 29/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 27/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 26/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 25/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 20/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 19/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 15/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 14/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 12/07/2016 | 3.63p | 3.63p | 3.25p | 3.63p | 2100 |
| 11/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/07/2016 | 3.63p | 3.63p | 3.25p | 3.63p | 15385 |
| 07/07/2016 | 3.63p | 3.81p | 3.63p | 3.63p | 2500 |
| 06/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 05/07/2016 | 3.63p | 3.63p | 3.29p | 3.63p | 7919 |
| 04/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/06/2016 | 3.63p | 3.70p | 3.63p | 3.63p | 20000 |
| 29/06/2016 | 3.75p | 3.75p | 3.30p | 3.63p | 17000 |
| 28/06/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/06/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/06/2016 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 23/06/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/06/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/06/2016 | 4.00p | 4.00p | 3.75p | 4.00p | 100 |
| 20/06/2016 | 4.00p | 4.00p | 3.75p | 4.00p | 100 |
| 17/06/2016 | 4.13p | 4.13p | 3.75p | 4.00p | 60001 |
| 16/06/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/06/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
*Close Price adjusted for both dividends and splits