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 |
|---|---|---|---|---|---|
| 24/05/2024 | 8.25p | 8.40p | 8.21p | 8.25p | 22746 |
| 23/05/2024 | 8.25p | 9.00p | 8.13p | 8.25p | 531004 |
| 22/05/2024 | 8.00p | 8.00p | 7.76p | 8.00p | 33247 |
| 21/05/2024 | 8.00p | 8.00p | 7.96p | 8.00p | 4000 |
| 20/05/2024 | 8.00p | 8.00p | 7.83p | 8.00p | 0 |
| 17/05/2024 | 7.75p | 8.00p | 7.75p | 8.00p | 146112 |
| 16/05/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 130000 |
| 15/05/2024 | 7.50p | 7.50p | 7.39p | 7.50p | 14914 |
| 14/05/2024 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/05/2024 | 7.50p | 7.50p | 7.00p | 7.50p | 114600 |
| 10/05/2024 | 7.50p | 7.67p | 7.50p | 7.50p | 0 |
| 09/05/2024 | 7.50p | 7.50p | 7.10p | 7.50p | 5000 |
| 08/05/2024 | 7.50p | 7.66p | 7.10p | 7.50p | 18140 |
| 07/05/2024 | 6.75p | 7.75p | 6.75p | 7.50p | 358368 |
| 03/05/2024 | 5.75p | 6.80p | 5.60p | 6.50p | 305821 |
| 02/05/2024 | 5.75p | 5.75p | 5.67p | 5.75p | 0 |
| 01/05/2024 | 5.75p | 5.93p | 5.75p | 5.75p | 17026 |
| 30/04/2024 | 5.75p | 5.93p | 5.75p | 5.75p | 10328 |
| 29/04/2024 | 6.00p | 6.00p | 5.55p | 5.75p | 118100 |
| 26/04/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 25/04/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 24/04/2024 | 6.00p | 6.24p | 6.00p | 6.00p | 1260019 |
| 23/04/2024 | 6.00p | 6.19p | 6.00p | 6.00p | 14189 |
| 22/04/2024 | 6.00p | 6.00p | 5.60p | 6.00p | 2903 |
| 19/04/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 18/04/2024 | 6.00p | 6.20p | 6.00p | 6.00p | 28000 |
| 17/04/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 16/04/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 15/04/2024 | 6.50p | 6.50p | 5.55p | 6.00p | 190215 |
| 12/04/2024 | 6.50p | 6.50p | 6.25p | 6.50p | 0 |
| 11/04/2024 | 6.50p | 6.95p | 6.15p | 6.50p | 5215 |
| 10/04/2024 | 6.50p | 6.50p | 6.25p | 6.50p | 0 |
| 09/04/2024 | 6.25p | 6.88p | 6.25p | 6.50p | 93142 |
| 08/04/2024 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 05/04/2024 | 5.50p | 6.50p | 5.50p | 6.25p | 341650 |
| 04/04/2024 | 5.50p | 5.50p | 5.27p | 5.50p | 1000 |
| 03/04/2024 | 5.50p | 5.50p | 5.33p | 5.50p | 0 |
| 02/04/2024 | 5.50p | 5.50p | 5.25p | 5.50p | 32121 |
| 28/03/2024 | 6.25p | 6.40p | 5.50p | 5.50p | 323907 |
| 27/03/2024 | 7.00p | 7.45p | 6.08p | 6.25p | 371849 |
| 26/03/2024 | 7.50p | 7.50p | 7.00p | 7.00p | 550000 |
| 25/03/2024 | 8.25p | 8.25p | 7.50p | 7.50p | 165000 |
| 22/03/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 0 |
| 21/03/2024 | 8.50p | 8.75p | 8.50p | 8.50p | 9100 |
| 20/03/2024 | 8.25p | 8.25p | 8.25p | 8.50p | 48271 |
| 19/03/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 18/03/2024 | 8.25p | 8.38p | 8.25p | 8.25p | 298 |
| 15/03/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 14/03/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 13/03/2024 | 8.25p | 8.25p | 8.17p | 8.25p | 0 |
| 12/03/2024 | 8.50p | 8.50p | 8.01p | 8.50p | 5859 |
| 11/03/2024 | 8.50p | 8.50p | 8.02p | 8.50p | 22756 |
| 08/03/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 0 |
| 07/03/2024 | 8.50p | 8.50p | 8.01p | 8.50p | 27537 |
| 06/03/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 0 |
| 05/03/2024 | 8.50p | 8.50p | 8.33p | 8.50p | 0 |
| 04/03/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 0 |
| 01/03/2024 | 8.50p | 8.72p | 8.50p | 8.50p | 114 |
| 29/02/2024 | 8.50p | 8.50p | 8.02p | 8.50p | 12500 |
| 28/02/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 0 |
| 27/02/2024 | 8.50p | 8.50p | 8.40p | 8.50p | 0 |
| 26/02/2024 | 9.00p | 9.00p | 8.05p | 8.50p | 49012 |
| 23/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/02/2024 | 9.00p | 9.00p | 8.60p | 9.00p | 29209 |
| 21/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/02/2024 | 9.00p | 9.00p | 8.55p | 9.00p | 982 |
| 16/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/02/2024 | 9.00p | 9.17p | 9.00p | 9.00p | 43700 |
| 14/02/2024 | 9.00p | 9.00p | 8.55p | 9.00p | 1155 |
| 13/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 12/02/2024 | 9.00p | 9.00p | 8.70p | 9.00p | 84552 |
| 09/02/2024 | 9.00p | 9.39p | 9.00p | 9.00p | 212 |
| 08/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 33608 |
| 07/02/2024 | 9.00p | 9.00p | 9.00p | 9.00p | 5000 |
| 06/02/2024 | 8.75p | 9.00p | 8.75p | 9.00p | 24239 |
| 05/02/2024 | 8.75p | 9.00p | 8.75p | 8.75p | 55511 |
| 02/02/2024 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/02/2024 | 8.75p | 8.98p | 8.75p | 8.75p | 5571 |
| 31/01/2024 | 8.75p | 9.00p | 8.75p | 9.00p | 0 |
| 30/01/2024 | 8.50p | 9.00p | 8.50p | 9.00p | 95169 |
| 29/01/2024 | 8.50p | 8.75p | 8.05p | 8.50p | 119590 |
| 26/01/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 25/01/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 24/01/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 23/01/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 22/01/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 64372 |
| 19/01/2024 | 8.00p | 8.17p | 8.00p | 8.00p | 0 |
| 18/01/2024 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/01/2024 | 8.00p | 8.00p | 7.55p | 8.00p | 52000 |
| 16/01/2024 | 8.00p | 8.47p | 7.50p | 8.00p | 8795 |
| 15/01/2024 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/01/2024 | 8.25p | 8.25p | 8.00p | 8.00p | 25000 |
| 11/01/2024 | 8.25p | 8.45p | 8.25p | 8.25p | 15915 |
| 10/01/2024 | 8.25p | 8.25p | 8.19p | 8.25p | 25000 |
| 09/01/2024 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/01/2024 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/01/2024 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/01/2024 | 8.25p | 8.49p | 8.25p | 8.25p | 5568 |
| 03/01/2024 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/01/2024 | 8.25p | 8.44p | 8.25p | 8.25p | 43500 |
| 29/12/2023 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/12/2023 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/12/2023 | 8.25p | 8.50p | 8.06p | 8.25p | 65508 |
| 22/12/2023 | 8.00p | 8.50p | 8.00p | 8.25p | 153470 |
| 21/12/2023 | 7.25p | 7.95p | 7.13p | 7.75p | 140500 |
| 20/12/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 19/12/2023 | 7.25p | 7.50p | 7.13p | 7.25p | 20000 |
| 18/12/2023 | 7.25p | 7.50p | 7.13p | 7.25p | 49312 |
| 15/12/2023 | 7.25p | 7.25p | 7.17p | 7.25p | 0 |
| 14/12/2023 | 7.25p | 7.47p | 7.25p | 7.25p | 54273 |
| 13/12/2023 | 7.75p | 7.75p | 7.25p | 7.25p | 268067 |
| 12/12/2023 | 8.13p | 8.13p | 7.65p | 7.75p | 51617 |
| 11/12/2023 | 8.25p | 8.25p | 8.05p | 8.13p | 120000 |
| 08/12/2023 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 07/12/2023 | 8.75p | 8.75p | 8.05p | 8.25p | 70600 |
| 06/12/2023 | 9.75p | 9.75p | 8.75p | 8.75p | 25000 |
| 05/12/2023 | 9.75p | 9.75p | 9.67p | 9.75p | 0 |
| 04/12/2023 | 9.75p | 9.75p | 9.75p | 9.75p | 20000 |
| 01/12/2023 | 9.75p | 9.75p | 9.53p | 9.75p | 7894 |
| 30/11/2023 | 9.75p | 9.75p | 9.53p | 9.75p | 1705000 |
| 29/11/2023 | 11.75p | 11.75p | 9.51p | 9.75p | 160158 |
| 28/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 27/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 24/11/2023 | 11.75p | 11.75p | 11.50p | 11.75p | 10000 |
| 23/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 22/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 21/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 20/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 17/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 16/11/2023 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 15/11/2023 | 11.75p | 11.75p | 11.58p | 11.75p | 2000 |
| 14/11/2023 | 11.75p | 11.75p | 11.70p | 11.75p | 10 |
| 13/11/2023 | 11.75p | 11.75p | 11.58p | 11.75p | 51 |
| 10/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 09/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 08/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 07/11/2023 | 11.75p | 11.75p | 11.58p | 11.75p | 7502 |
| 06/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 03/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 02/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 01/11/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 31/10/2023 | 11.75p | 11.75p | 11.58p | 11.75p | 689 |
| 30/10/2023 | 11.75p | 11.75p | 11.54p | 11.75p | 500 |
| 27/10/2023 | 11.75p | 11.75p | 11.70p | 11.75p | 7 |
| 26/10/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 25/10/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 24/10/2023 | 11.75p | 11.75p | 11.58p | 11.75p | 2298 |
| 23/10/2023 | 11.75p | 11.75p | 11.51p | 11.75p | 1818 |
| 20/10/2023 | 11.75p | 11.75p | 11.56p | 11.75p | 10000 |
| 19/10/2023 | 11.75p | 12.00p | 11.50p | 11.75p | 0 |
| 18/10/2023 | 11.75p | 11.83p | 11.75p | 11.75p | 0 |
| 17/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 16/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 13/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 12/10/2023 | 11.00p | 11.00p | 10.58p | 11.00p | 1423 |
| 11/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 10/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 09/10/2023 | 11.00p | 11.00p | 10.58p | 11.00p | 10000 |
| 06/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 05/10/2023 | 11.00p | 11.10p | 11.00p | 11.00p | 0 |
| 04/10/2023 | 11.00p | 11.00p | 10.68p | 11.00p | 10000 |
| 03/10/2023 | 11.25p | 11.25p | 11.00p | 11.00p | 10000 |
| 02/10/2023 | 11.25p | 11.25p | 11.00p | 11.25p | 13196 |
| 29/09/2023 | 11.25p | 11.25p | 11.17p | 11.25p | 0 |
| 28/09/2023 | 11.60p | 11.60p | 11.21p | 11.25p | 27000 |
| 27/09/2023 | 11.60p | 11.60p | 11.25p | 11.60p | 10000 |
| 26/09/2023 | 11.60p | 11.60p | 11.25p | 11.60p | 16685 |
| 25/09/2023 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 22/09/2023 | 11.60p | 11.60p | 11.25p | 11.60p | 5000 |
| 21/09/2023 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 20/09/2023 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 19/09/2023 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 18/09/2023 | 11.60p | 11.72p | 11.25p | 11.60p | 5051 |
| 15/09/2023 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 14/09/2023 | 11.60p | 11.60p | 11.60p | 11.60p | 0 |
| 13/09/2023 | 11.60p | 11.60p | 11.25p | 11.60p | 6943 |
| 12/09/2023 | 11.70p | 11.70p | 11.08p | 11.60p | 76288 |
| 11/09/2023 | 11.70p | 11.70p | 11.70p | 11.70p | 0 |
| 08/09/2023 | 11.70p | 11.70p | 11.70p | 11.70p | 0 |
| 07/09/2023 | 11.70p | 11.70p | 11.28p | 11.70p | 32802 |
| 06/09/2023 | 11.35p | 11.70p | 11.30p | 11.70p | 0 |
| 05/09/2023 | 11.35p | 11.35p | 11.20p | 11.35p | 119088 |
| 04/09/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 01/09/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 31/08/2023 | 11.35p | 11.35p | 11.22p | 11.35p | 426 |
| 30/08/2023 | 11.35p | 11.35p | 11.22p | 11.35p | 24894 |
| 29/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 25/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 24/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 23/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 22/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 21/08/2023 | 11.35p | 11.35p | 11.22p | 11.35p | 41802 |
| 18/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 17/08/2023 | 11.35p | 11.35p | 11.31p | 11.35p | 5104 |
| 16/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 15/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 14/08/2023 | 11.35p | 11.35p | 11.31p | 11.35p | 10170 |
| 11/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
| 10/08/2023 | 11.35p | 11.35p | 11.35p | 11.35p | 0 |
*Close Price adjusted for both dividends and splits