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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Pipehawk (PIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/11/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 03/11/2014 | 4.63p | 4.63p | 4.25p | 4.63p | 600 |
| 31/10/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 30/10/2014 | 4.63p | 4.63p | 4.25p | 4.63p | 6398 |
| 29/10/2014 | 4.75p | 4.75p | 4.50p | 4.63p | 19000 |
| 28/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 24/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 23/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 16/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 15/10/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 2857 |
| 14/10/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 20000 |
| 13/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/10/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/10/2014 | 4.38p | 4.75p | 4.38p | 4.75p | 50420 |
| 08/10/2014 | 4.88p | 4.88p | 4.25p | 4.38p | 212842 |
| 07/10/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 06/10/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 03/10/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 02/10/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 01/10/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 30/09/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 29/09/2014 | 4.88p | 4.90p | 4.75p | 4.88p | 174 |
| 26/09/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 25/09/2014 | 4.88p | 4.88p | 4.52p | 4.88p | 20000 |
| 24/09/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 23/09/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 22/09/2014 | 4.88p | 4.88p | 4.52p | 4.88p | 44525 |
| 19/09/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 18/09/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 17/09/2014 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 16/09/2014 | 4.88p | 4.88p | 4.52p | 4.88p | 4678 |
| 15/09/2014 | 4.75p | 4.88p | 4.75p | 4.88p | 0 |
| 12/09/2014 | 4.50p | 4.75p | 4.50p | 4.75p | 0 |
| 11/09/2014 | 4.38p | 4.50p | 4.38p | 4.50p | 100000 |
| 10/09/2014 | 4.63p | 4.63p | 4.38p | 4.38p | 226000 |
| 09/09/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 08/09/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 05/09/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 04/09/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 03/09/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 02/09/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 01/09/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 29/08/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 28/08/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 27/08/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 26/08/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 22/08/2014 | 4.63p | 4.75p | 4.63p | 4.63p | 0 |
| 21/08/2014 | 4.63p | 4.63p | 4.38p | 4.63p | 321710 |
| 20/08/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 19/08/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 18/08/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 15/08/2014 | 4.38p | 4.63p | 4.38p | 4.63p | 11111 |
| 14/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 13/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 12/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 11/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 07/08/2014 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 06/08/2014 | 4.38p | 4.50p | 4.30p | 4.38p | 0 |
| 05/08/2014 | 4.38p | 4.50p | 4.30p | 4.38p | 0 |
| 04/08/2014 | 4.38p | 4.50p | 4.30p | 4.38p | 0 |
| 01/08/2014 | 4.38p | 4.50p | 4.30p | 4.38p | 720645 |
| 31/07/2014 | 4.38p | 4.50p | 4.38p | 4.38p | 0 |
| 30/07/2014 | 4.38p | 4.50p | 4.38p | 4.38p | 0 |
| 29/07/2014 | 4.38p | 4.50p | 4.38p | 4.38p | 154112 |
| 28/07/2014 | 4.50p | 4.50p | 4.25p | 4.38p | 1900 |
| 25/07/2014 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 24/07/2014 | 4.50p | 4.75p | 4.50p | 4.50p | 0 |
| 23/07/2014 | 4.50p | 4.75p | 4.50p | 4.50p | 3201 |
| 22/07/2014 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 21/07/2014 | 4.50p | 4.50p | 4.40p | 4.50p | 100000 |
| 18/07/2014 | 4.50p | 4.75p | 4.35p | 4.50p | 0 |
| 17/07/2014 | 4.50p | 4.75p | 4.35p | 4.50p | 0 |
| 16/07/2014 | 4.50p | 4.75p | 4.35p | 4.50p | 1041355 |
| 15/07/2014 | 4.75p | 4.75p | 4.30p | 4.50p | 50000 |
| 14/07/2014 | 4.75p | 5.00p | 4.63p | 4.75p | 0 |
| 11/07/2014 | 4.63p | 5.00p | 4.63p | 4.75p | 109801 |
| 10/07/2014 | 4.63p | 4.63p | 4.25p | 4.63p | 0 |
| 09/07/2014 | 4.63p | 4.63p | 4.25p | 4.63p | 72817 |
| 08/07/2014 | 5.13p | 5.13p | 4.52p | 4.63p | 58503 |
| 07/07/2014 | 5.13p | 5.13p | 5.00p | 5.13p | 3485 |
| 04/07/2014 | 5.13p | 5.50p | 5.00p | 5.13p | 0 |
| 03/07/2014 | 5.13p | 5.50p | 5.00p | 5.13p | 0 |
| 02/07/2014 | 5.13p | 5.50p | 5.00p | 5.13p | 0 |
| 01/07/2014 | 5.25p | 5.25p | 5.00p | 5.13p | 10000 |
| 30/06/2014 | 5.25p | 5.50p | 5.04p | 5.25p | 0 |
| 27/06/2014 | 5.38p | 5.38p | 5.04p | 5.25p | 2328 |
| 26/06/2014 | 5.38p | 5.50p | 5.20p | 5.38p | 0 |
| 25/06/2014 | 5.38p | 5.50p | 5.20p | 5.38p | 75000 |
| 24/06/2014 | 5.38p | 5.38p | 5.19p | 5.38p | 0 |
| 23/06/2014 | 5.38p | 5.38p | 5.19p | 5.38p | 51000 |
| 20/06/2014 | 5.38p | 5.38p | 5.19p | 5.38p | 0 |
| 19/06/2014 | 5.38p | 5.38p | 5.19p | 5.38p | 0 |
| 18/06/2014 | 5.38p | 5.38p | 5.19p | 5.38p | 0 |
| 17/06/2014 | 5.38p | 5.38p | 5.19p | 5.38p | 0 |
| 16/06/2014 | 5.38p | 5.38p | 5.19p | 5.38p | 900 |
| 13/06/2014 | 5.38p | 5.50p | 5.19p | 5.38p | 0 |
| 12/06/2014 | 5.38p | 5.50p | 5.19p | 5.38p | 0 |
| 11/06/2014 | 5.38p | 5.50p | 5.19p | 5.38p | 0 |
| 10/06/2014 | 5.38p | 5.50p | 5.19p | 5.38p | 0 |
| 09/06/2014 | 5.38p | 5.50p | 5.19p | 5.38p | 0 |
| 06/06/2014 | 5.38p | 5.50p | 5.19p | 5.38p | 0 |
| 05/06/2014 | 5.38p | 5.50p | 5.19p | 5.38p | 0 |
| 04/06/2014 | 5.38p | 5.50p | 5.19p | 5.38p | 0 |
| 03/06/2014 | 5.38p | 5.50p | 5.19p | 5.38p | 0 |
| 02/06/2014 | 5.38p | 5.38p | 5.19p | 5.38p | 6000 |
| 30/05/2014 | 5.38p | 5.38p | 5.30p | 5.38p | 0 |
| 29/05/2014 | 5.38p | 5.38p | 5.30p | 5.38p | 1755 |
| 28/05/2014 | 5.38p | 5.50p | 5.19p | 5.38p | 0 |
| 27/05/2014 | 5.38p | 5.38p | 5.19p | 5.38p | 841 |
| 23/05/2014 | 5.38p | 5.41p | 5.38p | 5.38p | 12600 |
| 22/05/2014 | 5.38p | 5.75p | 5.38p | 5.38p | 0 |
| 21/05/2014 | 5.38p | 5.75p | 5.38p | 5.38p | 0 |
| 20/05/2014 | 5.38p | 5.75p | 5.38p | 5.38p | 88333 |
| 19/05/2014 | 5.38p | 5.50p | 5.13p | 5.38p | 0 |
| 16/05/2014 | 5.38p | 5.50p | 5.13p | 5.38p | 0 |
| 15/05/2014 | 5.13p | 5.50p | 5.13p | 5.38p | 25000 |
| 14/05/2014 | 5.13p | 5.25p | 5.05p | 5.13p | 0 |
| 13/05/2014 | 5.13p | 5.25p | 5.05p | 5.13p | 0 |
| 12/05/2014 | 5.13p | 5.25p | 5.05p | 5.25p | 14766 |
| 09/05/2014 | 5.13p | 5.25p | 5.05p | 5.25p | 0 |
| 08/05/2014 | 5.13p | 5.13p | 5.05p | 5.13p | 1541 |
| 07/05/2014 | 5.25p | 5.25p | 5.13p | 5.13p | 50000 |
| 06/05/2014 | 5.13p | 5.50p | 5.00p | 5.25p | 26456 |
| 02/05/2014 | 4.88p | 5.13p | 4.88p | 5.13p | 50000 |
| 01/05/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 19904 |
| 30/04/2014 | 4.88p | 5.00p | 4.73p | 4.88p | 0 |
| 29/04/2014 | 4.88p | 5.00p | 4.73p | 4.88p | 54500 |
| 28/04/2014 | 4.88p | 5.00p | 4.65p | 4.88p | 41164 |
| 25/04/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 24/04/2014 | 4.88p | 4.88p | 4.75p | 4.88p | 0 |
| 23/04/2014 | 4.75p | 4.88p | 4.75p | 4.88p | 200000 |
| 22/04/2014 | 4.75p | 4.79p | 4.75p | 4.75p | 0 |
| 17/04/2014 | 4.75p | 4.79p | 4.75p | 4.75p | 1000 |
| 16/04/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 15/04/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 14/04/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 11/04/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 10/04/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 100000 |
| 09/04/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 2000 |
| 08/04/2014 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 07/04/2014 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 04/04/2014 | 4.75p | 4.75p | 4.60p | 4.75p | 2222 |
| 03/04/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 0 |
| 02/04/2014 | 4.75p | 4.80p | 4.75p | 4.75p | 0 |
| 01/04/2014 | 4.75p | 4.80p | 4.75p | 4.75p | 79088 |
| 31/03/2014 | 4.75p | 4.78p | 4.75p | 4.75p | 12500 |
| 28/03/2014 | 4.75p | 5.00p | 4.75p | 5.00p | 0 |
| 27/03/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 22790 |
| 26/03/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 73000 |
| 25/03/2014 | 4.75p | 4.78p | 4.75p | 4.75p | 0 |
| 24/03/2014 | 4.75p | 4.78p | 4.75p | 4.75p | 0 |
| 21/03/2014 | 4.75p | 4.78p | 4.75p | 4.75p | 9000 |
| 20/03/2014 | 4.88p | 4.88p | 4.75p | 4.75p | 15000 |
| 19/03/2014 | 4.88p | 5.00p | 4.88p | 4.88p | 0 |
| 18/03/2014 | 4.88p | 5.00p | 4.88p | 4.88p | 0 |
| 17/03/2014 | 5.00p | 5.00p | 4.88p | 5.00p | 98596 |
| 14/03/2014 | 5.00p | 5.30p | 4.75p | 5.00p | 0 |
| 13/03/2014 | 4.75p | 5.30p | 4.75p | 5.00p | 21500 |
| 12/03/2014 | 4.88p | 5.25p | 4.75p | 4.75p | 352196 |
| 11/03/2014 | 4.88p | 5.24p | 4.88p | 4.88p | 4992 |
| 10/03/2014 | 4.88p | 5.25p | 4.52p | 4.88p | 66947 |
| 07/03/2014 | 5.00p | 5.25p | 5.00p | 5.25p | 50000 |
| 06/03/2014 | 5.00p | 5.25p | 4.88p | 5.00p | 0 |
| 05/03/2014 | 5.00p | 5.25p | 4.88p | 5.00p | 52383 |
| 04/03/2014 | 5.38p | 5.38p | 4.85p | 5.00p | 164726 |
| 03/03/2014 | 5.38p | 5.38p | 5.13p | 5.38p | 0 |
| 28/02/2014 | 5.38p | 5.38p | 5.13p | 5.38p | 0 |
| 27/02/2014 | 5.38p | 5.38p | 5.13p | 5.38p | 0 |
| 26/02/2014 | 5.38p | 5.38p | 5.13p | 5.38p | 788 |
| 25/02/2014 | 5.38p | 5.75p | 5.38p | 5.38p | 0 |
| 24/02/2014 | 5.38p | 5.75p | 5.38p | 5.38p | 0 |
| 21/02/2014 | 5.38p | 5.75p | 5.38p | 5.38p | 5896 |
| 20/02/2014 | 5.13p | 5.75p | 5.13p | 5.38p | 81239 |
| 19/02/2014 | 4.75p | 5.13p | 4.75p | 5.13p | 28723 |
| 18/02/2014 | 4.75p | 4.77p | 4.75p | 4.75p | 0 |
| 17/02/2014 | 4.75p | 4.77p | 4.75p | 4.75p | 0 |
| 14/02/2014 | 4.75p | 4.77p | 4.75p | 4.75p | 3559 |
| 13/02/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
| 12/02/2014 | 4.75p | 5.00p | 4.75p | 4.75p | 66258 |
| 11/02/2014 | 4.75p | 5.25p | 4.65p | 4.75p | 0 |
| 10/02/2014 | 5.25p | 5.25p | 4.65p | 4.75p | 208193 |
| 07/02/2014 | 5.13p | 5.50p | 5.13p | 5.25p | 203119 |
| 06/02/2014 | 5.00p | 5.14p | 4.75p | 5.13p | 36000 |
| 05/02/2014 | 5.00p | 5.14p | 4.75p | 5.00p | 38910 |
| 04/02/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 1500 |
| 03/02/2014 | 5.25p | 5.25p | 5.00p | 5.00p | 15862 |
| 31/01/2014 | 5.25p | 5.25p | 5.00p | 5.25p | 1000 |
| 30/01/2014 | 5.25p | 5.30p | 5.25p | 5.25p | 0 |
| 29/01/2014 | 5.25p | 5.30p | 5.25p | 5.25p | 1840 |
| 28/01/2014 | 5.63p | 5.88p | 5.00p | 5.25p | 59303 |
| 27/01/2014 | 6.00p | 6.00p | 5.25p | 5.88p | 134950 |
| 24/01/2014 | 6.00p | 6.13p | 6.00p | 6.00p | 0 |
| 23/01/2014 | 6.13p | 6.13p | 6.00p | 6.00p | 3670 |
| 22/01/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 0 |
*Close Price adjusted for both dividends and splits