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 Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
Pipehawk (PIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 14/06/2016 | 4.25p | 4.25p | 3.88p | 4.13p | 50000 |
| 13/06/2016 | 4.38p | 4.38p | 4.00p | 4.25p | 145000 |
| 10/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 09/06/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 0 |
| 08/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 07/06/2016 | 4.38p | 4.47p | 4.26p | 4.38p | 54627 |
| 06/06/2016 | 4.38p | 4.38p | 4.28p | 4.38p | 1862 |
| 03/06/2016 | 4.38p | 4.38p | 4.28p | 4.38p | 15000 |
| 02/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 01/06/2016 | 4.38p | 4.45p | 4.38p | 4.38p | 50000 |
| 31/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 27/05/2016 | 4.50p | 4.50p | 4.23p | 4.38p | 110000 |
| 26/05/2016 | 4.38p | 4.50p | 4.38p | 4.50p | 50000 |
| 25/05/2016 | 4.50p | 4.50p | 4.25p | 4.38p | 72721 |
| 24/05/2016 | 4.50p | 4.50p | 4.31p | 4.50p | 5765 |
| 23/05/2016 | 4.50p | 4.50p | 4.31p | 4.50p | 14151 |
| 20/05/2016 | 4.63p | 4.72p | 4.50p | 4.50p | 95751 |
| 19/05/2016 | 4.25p | 5.22p | 4.25p | 4.63p | 766365 |
| 18/05/2016 | 4.13p | 4.47p | 4.06p | 4.25p | 183892 |
| 17/05/2016 | 3.88p | 4.13p | 3.84p | 4.13p | 125324 |
| 16/05/2016 | 3.75p | 3.88p | 3.75p | 3.88p | 129198 |
| 13/05/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/05/2016 | 3.75p | 3.80p | 3.50p | 3.75p | 49308 |
| 11/05/2016 | 3.38p | 4.41p | 3.38p | 3.75p | 526069 |
| 10/05/2016 | 3.25p | 3.25p | 2.50p | 3.00p | 208446 |
| 09/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/05/2016 | 3.25p | 3.25p | 2.90p | 3.25p | 50000 |
| 29/04/2016 | 3.25p | 3.25p | 2.90p | 3.25p | 35422 |
| 28/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/04/2016 | 3.38p | 3.38p | 2.90p | 3.25p | 18854 |
| 26/04/2016 | 3.38p | 3.38p | 3.00p | 3.38p | 47 |
| 25/04/2016 | 3.38p | 3.50p | 3.00p | 3.38p | 571 |
| 22/04/2016 | 3.38p | 3.38p | 3.00p | 3.38p | 8500 |
| 21/04/2016 | 2.88p | 3.38p | 2.88p | 3.38p | 105075 |
| 20/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/04/2016 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
| 18/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 15/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 14/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 13/04/2016 | 2.88p | 3.18p | 2.88p | 2.88p | 4724 |
| 12/04/2016 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
| 11/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 08/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 07/04/2016 | 3.00p | 3.00p | 2.50p | 2.88p | 148000 |
| 06/04/2016 | 3.63p | 3.63p | 3.00p | 3.00p | 83000 |
| 05/04/2016 | 3.75p | 3.75p | 3.38p | 3.63p | 17511 |
| 04/04/2016 | 3.75p | 3.90p | 3.25p | 3.75p | 606088 |
| 01/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 31/03/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/03/2016 | 3.75p | 3.75p | 3.38p | 3.75p | 5498 |
| 29/03/2016 | 3.75p | 3.95p | 3.75p | 3.88p | 2098 |
| 24/03/2016 | 3.75p | 3.75p | 3.61p | 3.75p | 5840 |
| 23/03/2016 | 3.63p | 3.91p | 3.47p | 3.75p | 36747 |
| 22/03/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 21/03/2016 | 3.88p | 4.00p | 3.88p | 3.88p | 0 |
| 18/03/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 17/03/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 16/03/2016 | 3.88p | 4.15p | 3.67p | 3.88p | 30010 |
| 15/03/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 14/03/2016 | 3.88p | 3.88p | 3.67p | 3.88p | 12706 |
| 11/03/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 10/03/2016 | 4.00p | 4.15p | 3.50p | 3.88p | 106535 |
| 09/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/03/2016 | 4.13p | 4.13p | 3.84p | 4.00p | 4752 |
| 07/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 04/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 03/03/2016 | 4.13p | 4.25p | 4.13p | 4.13p | 0 |
| 02/03/2016 | 4.13p | 4.13p | 3.84p | 4.13p | 9876 |
| 01/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 26/02/2016 | 4.13p | 4.38p | 4.13p | 4.13p | 3196 |
| 25/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/02/2016 | 4.25p | 4.25p | 4.12p | 4.13p | 13221 |
| 23/02/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/02/2016 | 4.50p | 4.50p | 4.15p | 4.25p | 45000 |
| 19/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/02/2016 | 4.63p | 4.63p | 4.35p | 4.50p | 25415 |
| 17/02/2016 | 4.25p | 4.75p | 4.06p | 4.63p | 46782 |
*Close Price adjusted for both dividends and splits