Pipehawk (PIP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pipehawk

Date Open High Low Close* Volume
03/10/2013 3.13p 3.13p 2.88p 3.13p 6680
02/10/2013 3.13p 3.13p 2.85p 3.13p 0
01/10/2013 3.13p 3.13p 2.85p 3.13p 0
30/09/2013 3.13p 3.13p 2.85p 3.13p 70271
27/09/2013 3.13p 3.20p 2.85p 3.13p 0
26/09/2013 3.13p 3.20p 2.85p 3.13p 168647
25/09/2013 3.13p 3.13p 2.85p 3.13p 7502
24/09/2013 3.13p 3.50p 2.85p 3.13p 96608
23/09/2013 3.13p 3.40p 2.85p 3.13p 0
20/09/2013 3.13p 3.40p 2.85p 3.13p 0
19/09/2013 3.13p 3.40p 2.85p 3.13p 0
18/09/2013 3.13p 3.40p 2.85p 3.13p 0
17/09/2013 3.13p 3.40p 2.85p 3.13p 0
16/09/2013 3.13p 3.40p 2.85p 3.13p 3500
13/09/2013 3.13p 3.40p 3.13p 3.13p 10000
12/09/2013 3.13p 3.40p 3.13p 3.13p 34705
11/09/2013 2.88p 3.13p 2.88p 3.13p 68000
10/09/2013 2.88p 3.00p 2.88p 2.88p 15000
09/09/2013 2.75p 3.00p 2.75p 2.88p 13500
06/09/2013 2.75p 2.75p 2.50p 2.75p 27563
05/09/2013 2.75p 2.75p 2.55p 2.75p 1183
04/09/2013 2.75p 3.00p 2.75p 2.75p 171880
03/09/2013 2.75p 2.85p 2.63p 2.75p 0
02/09/2013 2.63p 2.85p 2.63p 2.75p 50000
30/08/2013 2.63p 2.63p 2.30p 2.63p 0
29/08/2013 2.63p 2.63p 2.30p 2.63p 30000
28/08/2013 2.63p 2.99p 2.63p 2.63p 66370
27/08/2013 2.63p 2.63p 2.30p 2.63p 1600
23/08/2013 2.63p 2.75p 2.30p 2.63p 104871
22/08/2013 2.75p 2.75p 2.50p 2.63p 2197
21/08/2013 2.75p 2.75p 2.50p 2.75p 0
20/08/2013 2.75p 2.75p 2.50p 2.75p 5
19/08/2013 2.75p 2.75p 2.75p 2.75p 5000
16/08/2013 2.75p 2.75p 2.50p 2.75p 0
15/08/2013 2.75p 2.75p 2.50p 2.75p 0
14/08/2013 2.75p 2.75p 2.50p 2.75p 0
13/08/2013 2.75p 2.75p 2.50p 2.75p 0
12/08/2013 2.75p 2.75p 2.50p 2.75p 0
09/08/2013 2.75p 2.75p 2.50p 2.75p 2000
08/08/2013 2.75p 2.75p 2.25p 2.75p 0
07/08/2013 2.75p 2.75p 2.25p 2.50p 198119
06/08/2013 2.75p 2.75p 2.50p 2.75p 0
05/08/2013 2.75p 2.75p 2.50p 2.75p 0
02/08/2013 2.75p 2.75p 2.50p 2.75p 2695
01/08/2013 2.75p 2.75p 2.50p 2.75p 120000
31/07/2013 2.75p 2.75p 2.50p 2.75p 1000
30/07/2013 2.75p 3.00p 2.75p 2.75p 0
29/07/2013 3.00p 3.00p 2.75p 2.75p 0
26/07/2013 3.00p 3.00p 2.99p 3.00p 0
25/07/2013 3.00p 3.00p 2.99p 3.00p 37000
24/07/2013 3.00p 3.00p 2.50p 3.00p 0
23/07/2013 3.00p 3.00p 2.50p 3.00p 16853
22/07/2013 3.00p 3.00p 2.50p 3.00p 0
19/07/2013 3.00p 3.00p 2.50p 3.00p 0
18/07/2013 3.00p 3.00p 2.50p 3.00p 10000
17/07/2013 3.00p 3.00p 2.50p 3.00p 0
16/07/2013 3.00p 3.00p 2.50p 3.00p 0
15/07/2013 3.00p 3.00p 2.50p 3.00p 0
12/07/2013 3.00p 3.00p 2.50p 3.00p 0
11/07/2013 3.00p 3.00p 2.50p 3.00p 0
10/07/2013 3.00p 3.00p 2.50p 3.00p 0
09/07/2013 3.00p 3.00p 2.50p 3.00p 0
08/07/2013 3.00p 3.00p 2.50p 3.00p 900
05/07/2013 3.00p 3.00p 2.50p 3.00p 0
04/07/2013 3.00p 3.00p 2.50p 3.00p 0
03/07/2013 3.00p 3.00p 2.50p 3.00p 0
02/07/2013 3.00p 3.00p 2.50p 3.00p 0
01/07/2013 3.00p 3.00p 2.50p 3.00p 5500
28/06/2013 3.00p 3.00p 2.85p 3.00p 0
27/06/2013 3.00p 3.00p 2.85p 3.00p 69511
26/06/2013 3.00p 3.00p 2.58p 3.00p 0
25/06/2013 3.00p 3.00p 2.58p 3.00p 0
24/06/2013 3.00p 3.00p 2.58p 3.00p 43752
21/06/2013 3.00p 3.00p 2.58p 3.00p 40848
20/06/2013 3.00p 3.00p 2.58p 3.00p 895
19/06/2013 3.00p 3.00p 2.85p 3.00p 0
18/06/2013 3.00p 3.00p 2.85p 3.00p 7263
17/06/2013 3.00p 3.00p 2.58p 3.00p 0
14/06/2013 3.00p 3.00p 2.58p 3.00p 0
13/06/2013 3.00p 3.00p 2.58p 3.00p 0
12/06/2013 3.00p 3.00p 2.58p 3.00p 0
11/06/2013 3.00p 3.00p 2.58p 3.00p 8000
10/06/2013 3.00p 3.00p 2.60p 3.00p 0
07/06/2013 3.00p 3.00p 2.60p 3.00p 0
06/06/2013 3.00p 3.00p 2.60p 3.00p 0
05/06/2013 3.00p 3.00p 2.60p 3.00p 0
04/06/2013 3.00p 3.00p 2.60p 3.00p 0
03/06/2013 3.00p 3.00p 2.60p 3.00p 29876
31/05/2013 3.00p 3.00p 2.90p 3.00p 0
30/05/2013 3.00p 3.00p 2.90p 3.00p 789
29/05/2013 3.00p 3.00p 2.75p 3.00p 0
28/05/2013 3.00p 3.00p 2.75p 3.00p 0
24/05/2013 3.00p 3.00p 2.75p 3.00p 0
23/05/2013 2.75p 3.00p 2.75p 3.00p 20964
22/05/2013 2.75p 2.80p 2.58p 2.75p 4020
21/05/2013 2.75p 2.75p 2.58p 2.75p 16185
20/05/2013 2.75p 2.75p 2.56p 2.75p 0
17/05/2013 2.75p 2.75p 2.56p 2.75p 72000
16/05/2013 2.88p 2.88p 2.50p 2.75p 47914
15/05/2013 2.88p 2.88p 2.75p 2.88p 127782
14/05/2013 3.00p 3.00p 2.78p 2.88p 18000
13/05/2013 3.00p 3.00p 2.88p 3.00p 0
10/05/2013 3.00p 3.00p 2.88p 3.00p 2871
09/05/2013 3.00p 3.25p 2.88p 3.00p 0
08/05/2013 2.88p 3.25p 2.88p 3.00p 0
07/05/2013 3.00p 3.25p 3.00p 3.00p 25610
03/05/2013 3.00p 3.25p 3.00p 3.00p 30202
02/05/2013 3.00p 3.00p 2.85p 3.00p 0
01/05/2013 3.00p 3.00p 2.85p 3.00p 130032
30/04/2013 3.00p 3.25p 3.00p 3.00p 0
29/04/2013 3.00p 3.25p 3.00p 3.00p 15000
26/04/2013 2.88p 3.50p 2.85p 3.00p 81601
25/04/2013 2.88p 3.25p 2.63p 2.88p 0
24/04/2013 2.63p 3.25p 2.63p 2.88p 231465
23/04/2013 2.50p 3.00p 2.29p 2.63p 34504
22/04/2013 2.50p 2.50p 2.13p 2.50p 600
19/04/2013 2.25p 2.50p 2.10p 2.50p 56419
18/04/2013 2.25p 2.50p 2.25p 2.25p 400000
17/04/2013 2.25p 2.25p 2.10p 2.25p 41500
16/04/2013 2.25p 2.40p 2.25p 2.25p 0
15/04/2013 2.25p 2.40p 2.25p 2.25p 2302
12/04/2013 2.25p 2.25p 2.10p 2.25p 0
11/04/2013 2.25p 2.25p 2.10p 2.25p 130082
10/04/2013 2.25p 2.25p 2.10p 2.25p 0
09/04/2013 2.25p 2.25p 2.10p 2.25p 0
08/04/2013 2.25p 2.25p 2.10p 2.25p 22028
05/04/2013 2.25p 2.40p 2.10p 2.25p 0
04/04/2013 2.25p 2.40p 2.10p 2.25p 0
03/04/2013 2.25p 2.40p 2.10p 2.25p 20166
02/04/2013 2.25p 2.40p 2.10p 2.25p 0
28/03/2013 2.25p 2.40p 2.10p 2.25p 15000
27/03/2013 2.38p 2.40p 2.10p 2.25p 179964
26/03/2013 2.38p 2.38p 2.15p 2.38p 0
25/03/2013 2.38p 2.38p 2.15p 2.38p 0
22/03/2013 2.38p 2.38p 2.15p 2.38p 50597
21/03/2013 2.38p 2.70p 2.38p 2.38p 0
20/03/2013 2.38p 2.70p 2.38p 2.38p 0
19/03/2013 2.50p 2.70p 2.38p 2.38p 190000
18/03/2013 2.63p 2.63p 2.25p 2.63p 284011
15/03/2013 2.63p 2.65p 2.63p 2.63p 300000
14/03/2013 2.63p 2.65p 2.63p 2.63p 500
13/03/2013 2.38p 2.63p 2.25p 2.63p 11574
12/03/2013 2.63p 2.63p 2.25p 2.50p 194858
11/03/2013 2.75p 2.82p 2.63p 2.63p 4255
08/03/2013 2.75p 3.00p 2.50p 2.75p 909413
07/03/2013 3.25p 3.25p 2.50p 2.75p 505286
06/03/2013 3.25p 3.25p 2.75p 3.25p 99129
05/03/2013 2.75p 3.50p 2.75p 3.13p 466954
04/03/2013 3.13p 3.13p 2.50p 2.75p 250492
01/03/2013 3.25p 3.25p 2.75p 3.13p 597875
28/02/2013 3.25p 4.00p 2.50p 3.25p 2263675
27/02/2013 3.13p 3.25p 3.00p 3.13p 0
26/02/2013 3.25p 3.25p 3.00p 3.13p 70100
25/02/2013 3.25p 3.25p 3.00p 3.25p 12068
22/02/2013 3.25p 3.25p 3.05p 3.25p 0
21/02/2013 3.25p 3.25p 3.05p 3.25p 120700
20/02/2013 3.25p 3.25p 3.05p 3.25p 10000
19/02/2013 3.25p 3.25p 3.00p 3.25p 75461
18/02/2013 3.25p 3.25p 3.00p 3.25p 0
15/02/2013 3.25p 3.25p 3.00p 3.25p 31272
14/02/2013 3.25p 3.25p 3.08p 3.25p 19313
13/02/2013 3.25p 3.25p 3.00p 3.25p 33272
12/02/2013 3.25p 3.50p 3.25p 3.25p 1140000
11/02/2013 3.25p 3.25p 2.75p 3.25p 0
08/02/2013 3.25p 3.25p 2.75p 3.25p 0
07/02/2013 2.88p 3.25p 2.75p 3.25p 1200
06/02/2013 2.88p 3.38p 2.00p 2.88p 0
05/02/2013 3.38p 3.38p 2.00p 2.88p 1029830
04/02/2013 3.25p 3.38p 3.25p 3.38p 14766
01/02/2013 3.38p 3.38p 3.25p 3.38p 0
31/01/2013 3.38p 3.38p 3.25p 3.38p 0
30/01/2013 3.38p 3.38p 3.25p 3.38p 0
29/01/2013 3.38p 3.38p 3.25p 3.38p 0
28/01/2013 3.38p 3.38p 3.25p 3.38p 0
25/01/2013 3.38p 3.38p 3.25p 3.38p 0
24/01/2013 3.38p 3.38p 3.25p 3.38p 0
23/01/2013 3.38p 3.38p 3.25p 3.38p 0
22/01/2013 3.38p 3.38p 3.25p 3.38p 1637
21/01/2013 3.38p 3.38p 3.25p 3.38p 0
18/01/2013 3.38p 3.38p 3.25p 3.38p 1000
17/01/2013 3.38p 3.38p 3.25p 3.38p 0
16/01/2013 3.38p 3.38p 3.25p 3.38p 0
15/01/2013 3.38p 3.38p 3.25p 3.38p 0
14/01/2013 3.38p 3.38p 3.25p 3.38p 12000
11/01/2013 3.38p 3.38p 3.30p 3.38p 0
10/01/2013 3.38p 3.38p 3.30p 3.38p 30000
09/01/2013 3.38p 3.38p 3.25p 3.38p 3190
08/01/2013 3.38p 3.38p 3.25p 3.38p 42691
07/01/2013 3.25p 3.38p 3.25p 3.38p 90840
04/01/2013 3.13p 3.25p 2.75p 3.25p 80000
03/01/2013 3.13p 3.13p 2.80p 3.13p 0
02/01/2013 3.13p 3.13p 2.80p 3.13p 10000
31/12/2012 3.13p 3.13p 3.09p 3.13p 10000
28/12/2012 3.00p 3.13p 2.75p 3.13p 0
27/12/2012 3.00p 3.00p 2.75p 3.00p 39809
24/12/2012 3.00p 3.11p 3.00p 3.00p 0
21/12/2012 3.00p 3.11p 3.00p 3.00p 0
20/12/2012 3.00p 3.11p 3.00p 3.00p 256
19/12/2012 3.25p 3.25p 2.75p 3.00p 48000
18/12/2012 3.25p 3.39p 3.25p 3.25p 0

*Close Price adjusted for both dividends and splits