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:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Pipehawk (PIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/12/2021 | 18.00p | 18.50p | 18.00p | 18.25p | 52100 |
| 08/12/2021 | 18.50p | 18.75p | 18.00p | 18.00p | 63929 |
| 07/12/2021 | 17.50p | 18.90p | 16.75p | 18.50p | 396183 |
| 06/12/2021 | 18.25p | 18.85p | 17.08p | 17.50p | 295602 |
| 03/12/2021 | 16.75p | 18.48p | 16.30p | 18.25p | 563080 |
| 02/12/2021 | 14.50p | 18.47p | 14.10p | 16.75p | 2113449 |
| 01/12/2021 | 12.25p | 15.50p | 12.20p | 14.50p | 2262750 |
| 30/11/2021 | 12.25p | 12.25p | 12.00p | 12.25p | 6411 |
| 29/11/2021 | 12.25p | 12.25p | 12.00p | 12.25p | 20000 |
| 26/11/2021 | 12.50p | 12.50p | 12.00p | 12.25p | 37732 |
| 25/11/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 24/11/2021 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 23/11/2021 | 12.50p | 12.50p | 12.00p | 12.50p | 47430 |
| 22/11/2021 | 12.75p | 12.75p | 12.50p | 12.50p | 25000 |
| 19/11/2021 | 13.50p | 13.50p | 12.50p | 12.75p | 40000 |
| 18/11/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 17/11/2021 | 13.50p | 13.50p | 13.00p | 13.50p | 29264 |
| 16/11/2021 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 15/11/2021 | 13.50p | 13.50p | 13.00p | 13.50p | 16447 |
| 12/11/2021 | 12.75p | 13.50p | 12.75p | 13.50p | 207404 |
| 11/11/2021 | 12.75p | 12.75p | 12.53p | 12.75p | 21764 |
| 10/11/2021 | 13.00p | 13.00p | 12.58p | 12.75p | 82681 |
| 09/11/2021 | 13.75p | 13.75p | 12.75p | 13.00p | 499407 |
| 08/11/2021 | 14.00p | 14.00p | 13.27p | 13.75p | 141117 |
| 05/11/2021 | 14.25p | 14.25p | 13.52p | 14.00p | 257915 |
| 04/11/2021 | 14.75p | 14.85p | 14.00p | 14.25p | 221200 |
| 03/11/2021 | 14.50p | 15.50p | 14.50p | 14.75p | 387094 |
| 02/11/2021 | 14.75p | 14.75p | 14.21p | 14.50p | 147206 |
| 01/11/2021 | 15.25p | 15.25p | 14.50p | 14.75p | 125361 |
| 29/10/2021 | 15.50p | 15.50p | 15.00p | 15.25p | 109487 |
| 28/10/2021 | 16.50p | 16.50p | 15.10p | 15.50p | 211126 |
| 27/10/2021 | 16.50p | 16.50p | 16.37p | 16.50p | 20021 |
| 26/10/2021 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/10/2021 | 16.50p | 16.50p | 16.00p | 16.50p | 49594 |
| 22/10/2021 | 16.50p | 16.75p | 16.05p | 16.50p | 32356 |
| 21/10/2021 | 16.50p | 16.70p | 16.25p | 16.50p | 15927 |
| 20/10/2021 | 16.50p | 16.82p | 16.25p | 16.50p | 36875 |
| 19/10/2021 | 16.50p | 16.82p | 16.50p | 16.50p | 11182 |
| 18/10/2021 | 16.00p | 16.85p | 16.00p | 16.50p | 104494 |
| 15/10/2021 | 15.50p | 16.48p | 15.50p | 16.00p | 75993 |
| 14/10/2021 | 15.50p | 15.95p | 15.25p | 15.50p | 39136 |
| 13/10/2021 | 15.25p | 15.50p | 15.25p | 15.50p | 45870 |
| 12/10/2021 | 15.75p | 15.75p | 15.13p | 15.25p | 91192 |
| 11/10/2021 | 16.00p | 16.00p | 15.65p | 15.75p | 20000 |
| 08/10/2021 | 16.00p | 16.40p | 15.65p | 16.00p | 46721 |
| 07/10/2021 | 16.00p | 16.30p | 16.00p | 16.00p | 118072 |
| 06/10/2021 | 16.25p | 16.40p | 15.50p | 16.00p | 113543 |
| 05/10/2021 | 17.25p | 17.25p | 16.05p | 16.25p | 320677 |
| 04/10/2021 | 16.50p | 17.50p | 16.50p | 17.25p | 823702 |
| 01/10/2021 | 14.25p | 16.90p | 14.25p | 16.50p | 956017 |
| 30/09/2021 | 13.00p | 14.48p | 12.65p | 14.25p | 286555 |
| 29/09/2021 | 13.00p | 13.25p | 12.65p | 13.00p | 35000 |
| 28/09/2021 | 13.25p | 13.25p | 12.60p | 13.00p | 51608 |
| 27/09/2021 | 13.25p | 13.25p | 13.00p | 13.25p | 11000 |
| 24/09/2021 | 13.25p | 13.38p | 12.96p | 13.25p | 232520 |
| 23/09/2021 | 14.50p | 14.70p | 13.00p | 13.25p | 516424 |
| 22/09/2021 | 12.25p | 14.45p | 12.16p | 14.25p | 773881 |
| 21/09/2021 | 11.00p | 12.50p | 11.00p | 12.25p | 537696 |
| 20/09/2021 | 11.25p | 11.35p | 10.75p | 11.00p | 40700 |
| 17/09/2021 | 11.35p | 11.69p | 11.05p | 11.25p | 114108 |
| 16/09/2021 | 11.60p | 11.60p | 11.14p | 11.35p | 153825 |
| 15/09/2021 | 10.00p | 11.90p | 10.00p | 11.60p | 676808 |
| 14/09/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 36267 |
| 13/09/2021 | 10.00p | 10.29p | 9.52p | 10.00p | 11542 |
| 10/09/2021 | 10.00p | 10.25p | 9.53p | 10.00p | 82908 |
| 09/09/2021 | 10.00p | 10.29p | 10.00p | 10.00p | 73500 |
| 08/09/2021 | 10.00p | 10.00p | 9.60p | 10.00p | 50657 |
| 07/09/2021 | 10.50p | 10.50p | 9.60p | 10.00p | 93249 |
| 06/09/2021 | 10.50p | 10.50p | 10.00p | 10.50p | 59205 |
| 03/09/2021 | 10.75p | 10.75p | 9.75p | 10.50p | 439991 |
| 02/09/2021 | 11.00p | 11.00p | 10.55p | 10.75p | 50394 |
| 01/09/2021 | 11.50p | 11.50p | 10.52p | 11.00p | 66540 |
| 31/08/2021 | 11.50p | 11.65p | 11.00p | 11.50p | 39584 |
| 27/08/2021 | 11.50p | 11.50p | 11.00p | 11.50p | 179637 |
| 26/08/2021 | 11.50p | 11.50p | 11.00p | 11.50p | 49943 |
| 25/08/2021 | 11.50p | 11.90p | 10.70p | 11.50p | 166507 |
| 24/08/2021 | 11.75p | 11.75p | 10.65p | 11.50p | 299828 |
| 23/08/2021 | 11.75p | 12.40p | 11.60p | 11.75p | 603465 |
| 20/08/2021 | 11.00p | 12.35p | 10.60p | 11.75p | 1145447 |
| 19/08/2021 | 9.63p | 11.35p | 9.63p | 11.00p | 1061310 |
| 18/08/2021 | 9.38p | 9.85p | 9.24p | 9.63p | 411349 |
| 17/08/2021 | 9.13p | 9.75p | 8.80p | 9.38p | 345938 |
| 16/08/2021 | 9.00p | 9.72p | 9.00p | 9.13p | 323045 |
| 13/08/2021 | 8.75p | 9.50p | 8.75p | 9.00p | 818071 |
| 12/08/2021 | 8.50p | 8.85p | 8.00p | 8.75p | 434707 |
| 11/08/2021 | 7.25p | 8.99p | 7.25p | 8.50p | 1455299 |
| 10/08/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/08/2021 | 6.50p | 7.10p | 6.50p | 6.75p | 125878 |
| 06/08/2021 | 6.25p | 6.74p | 6.25p | 6.50p | 75000 |
| 05/08/2021 | 6.13p | 6.49p | 6.13p | 6.25p | 42500 |
| 04/08/2021 | 6.00p | 6.24p | 6.00p | 6.13p | 36500 |
| 03/08/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/08/2021 | 6.00p | 6.18p | 6.00p | 6.00p | 17500 |
| 30/07/2021 | 5.88p | 6.14p | 5.88p | 6.00p | 108778 |
| 29/07/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 28/07/2021 | 5.88p | 5.98p | 5.88p | 5.88p | 4682 |
| 27/07/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 26/07/2021 | 5.88p | 5.98p | 5.88p | 5.88p | 4180 |
| 23/07/2021 | 5.88p | 5.94p | 5.88p | 5.88p | 17500 |
| 22/07/2021 | 5.88p | 5.94p | 5.88p | 5.88p | 337 |
| 21/07/2021 | 5.63p | 5.95p | 5.63p | 5.88p | 289445 |
| 20/07/2021 | 5.63p | 5.69p | 5.63p | 5.63p | 100000 |
| 19/07/2021 | 5.75p | 5.75p | 5.60p | 5.63p | 47471 |
| 16/07/2021 | 5.75p | 5.88p | 5.75p | 5.75p | 2417 |
| 15/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/07/2021 | 5.75p | 5.75p | 5.68p | 5.75p | 81355 |
| 13/07/2021 | 5.75p | 5.88p | 5.75p | 5.75p | 33813 |
| 12/07/2021 | 6.63p | 6.63p | 5.59p | 5.75p | 559045 |
| 09/07/2021 | 6.63p | 6.63p | 6.51p | 6.63p | 11822 |
| 08/07/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/07/2021 | 6.63p | 6.75p | 6.63p | 6.63p | 2103 |
| 06/07/2021 | 6.75p | 6.75p | 6.63p | 6.63p | 14696 |
| 05/07/2021 | 7.75p | 7.75p | 6.50p | 6.75p | 312305 |
| 02/07/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/07/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/06/2021 | 7.75p | 7.80p | 7.75p | 7.75p | 487 |
| 28/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/06/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 2662 |
| 22/06/2021 | 7.75p | 7.75p | 7.53p | 7.75p | 15000 |
| 21/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/06/2021 | 7.75p | 7.75p | 7.58p | 7.75p | 12500 |
| 17/06/2021 | 7.75p | 7.75p | 7.58p | 7.75p | 53603 |
| 16/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/06/2021 | 7.75p | 8.00p | 7.75p | 7.75p | 32529 |
| 14/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/06/2021 | 7.75p | 7.95p | 7.75p | 7.75p | 47471 |
| 03/06/2021 | 8.00p | 8.00p | 7.75p | 7.75p | 0 |
| 02/06/2021 | 8.00p | 8.25p | 8.00p | 8.00p | 5000 |
| 01/06/2021 | 8.00p | 8.00p | 7.53p | 8.00p | 12500 |
| 28/05/2021 | 8.00p | 8.00p | 7.53p | 8.00p | 12500 |
| 27/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/05/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 5120 |
| 25/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/05/2021 | 8.00p | 8.00p | 7.53p | 8.00p | 3000 |
| 18/05/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 10000 |
| 17/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/05/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 3000 |
| 12/05/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 100 |
| 11/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/05/2021 | 8.00p | 8.00p | 7.52p | 8.00p | 1052 |
| 07/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/05/2021 | 8.00p | 8.00p | 7.52p | 8.00p | 11004 |
| 05/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/05/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 15541 |
| 30/04/2021 | 8.00p | 8.00p | 7.52p | 8.00p | 3000 |
| 29/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/04/2021 | 8.00p | 8.00p | 7.52p | 8.00p | 6235 |
| 27/04/2021 | 8.00p | 8.00p | 7.60p | 8.00p | 31683 |
| 26/04/2021 | 7.75p | 8.00p | 7.75p | 8.00p | 22562 |
| 23/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/04/2021 | 7.75p | 7.95p | 7.75p | 7.75p | 1886 |
| 20/04/2021 | 7.75p | 7.95p | 7.75p | 7.75p | 12500 |
| 19/04/2021 | 7.75p | 7.95p | 7.75p | 7.75p | 15000 |
| 16/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/04/2021 | 7.75p | 7.75p | 7.51p | 7.75p | 2000 |
| 14/04/2021 | 7.75p | 7.95p | 7.51p | 7.75p | 10867 |
| 13/04/2021 | 7.75p | 7.75p | 7.51p | 7.75p | 1136 |
| 12/04/2021 | 7.75p | 7.95p | 7.75p | 7.75p | 40189 |
| 09/04/2021 | 7.75p | 7.90p | 7.75p | 7.75p | 633 |
| 08/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/04/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 39354 |
| 06/04/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 13457 |
| 01/04/2021 | 7.75p | 7.90p | 7.51p | 7.75p | 4120 |
| 31/03/2021 | 7.75p | 7.75p | 7.51p | 7.75p | 220 |
| 30/03/2021 | 8.00p | 8.00p | 7.52p | 7.75p | 37500 |
| 29/03/2021 | 8.00p | 8.00p | 7.52p | 8.00p | 41371 |
| 26/03/2021 | 8.00p | 8.00p | 7.65p | 8.00p | 15000 |
| 25/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/03/2021 | 8.00p | 8.00p | 7.65p | 8.00p | 1178 |
| 23/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/03/2021 | 8.00p | 8.35p | 8.00p | 8.00p | 575 |
| 19/03/2021 | 8.00p | 8.00p | 7.66p | 8.00p | 42169 |
| 18/03/2021 | 8.25p | 8.40p | 7.65p | 8.00p | 54228 |
| 17/03/2021 | 8.25p | 8.45p | 8.25p | 8.25p | 1136 |
| 16/03/2021 | 8.25p | 8.50p | 8.25p | 8.25p | 1733 |
| 15/03/2021 | 8.25p | 8.45p | 8.25p | 8.25p | 11000 |
| 12/03/2021 | 8.25p | 8.45p | 8.25p | 8.25p | 15000 |
| 11/03/2021 | 8.25p | 8.25p | 8.16p | 8.25p | 2023 |
| 10/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/03/2021 | 8.50p | 8.50p | 8.25p | 8.25p | 0 |
| 02/03/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/03/2021 | 8.50p | 8.88p | 8.16p | 8.50p | 12500 |
| 26/02/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
*Close Price adjusted for both dividends and splits