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 |
|---|---|---|---|---|---|
| 07/05/2020 | 4.75p | 4.75p | 4.53p | 4.75p | 50000 |
| 06/05/2020 | 5.00p | 5.00p | 4.53p | 4.75p | 57851 |
| 05/05/2020 | 4.50p | 5.40p | 4.50p | 5.00p | 30555 |
| 04/05/2020 | 4.50p | 4.90p | 4.50p | 4.50p | 1836 |
| 01/05/2020 | 3.75p | 4.85p | 3.75p | 4.50p | 181490 |
| 30/04/2020 | 3.75p | 3.90p | 3.61p | 3.75p | 101302 |
| 29/04/2020 | 3.75p | 3.98p | 3.61p | 3.75p | 100000 |
| 28/04/2020 | 3.75p | 3.75p | 3.61p | 3.75p | 1115 |
| 27/04/2020 | 4.00p | 4.71p | 3.50p | 3.75p | 329030 |
| 24/04/2020 | 4.00p | 4.00p | 3.75p | 4.00p | 2565 |
| 23/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/04/2020 | 4.00p | 4.20p | 4.00p | 4.00p | 52138 |
| 16/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 50000 |
| 08/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/04/2020 | 4.50p | 4.50p | 3.55p | 4.00p | 45000 |
| 02/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/03/2020 | 4.50p | 4.69p | 4.50p | 4.50p | 53600 |
| 30/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/03/2020 | 4.75p | 4.75p | 4.50p | 4.50p | 12307 |
| 24/03/2020 | 4.35p | 4.95p | 4.35p | 4.75p | 110226 |
| 23/03/2020 | 4.50p | 4.50p | 4.35p | 4.35p | 0 |
| 20/03/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 19/03/2020 | 4.75p | 4.75p | 4.00p | 4.35p | 60000 |
| 18/03/2020 | 5.25p | 5.30p | 4.50p | 4.75p | 99454 |
| 17/03/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/03/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/03/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/03/2020 | 5.50p | 5.50p | 5.00p | 5.25p | 649177 |
| 11/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/03/2020 | 5.10p | 5.50p | 5.10p | 5.50p | 213787 |
| 09/03/2020 | 5.10p | 5.10p | 4.82p | 5.10p | 1100 |
| 06/03/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/03/2020 | 5.35p | 5.35p | 5.04p | 5.25p | 41206 |
| 04/03/2020 | 5.00p | 5.70p | 5.00p | 5.35p | 191307 |
| 03/03/2020 | 5.00p | 5.22p | 5.00p | 5.00p | 7000 |
| 02/03/2020 | 5.00p | 5.25p | 5.00p | 5.00p | 33142 |
| 28/02/2020 | 5.75p | 5.75p | 4.55p | 5.00p | 223265 |
| 27/02/2020 | 6.00p | 6.00p | 5.10p | 5.75p | 120000 |
| 26/02/2020 | 6.25p | 6.25p | 6.00p | 6.00p | 10644 |
| 25/02/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/02/2020 | 6.75p | 6.75p | 6.04p | 6.25p | 85000 |
| 21/02/2020 | 6.75p | 6.75p | 6.51p | 6.75p | 15525 |
| 20/02/2020 | 7.00p | 7.00p | 6.51p | 6.75p | 6962 |
| 19/02/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/02/2020 | 7.00p | 7.00p | 6.52p | 7.00p | 954 |
| 17/02/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/02/2020 | 7.25p | 7.25p | 6.50p | 7.00p | 79458 |
| 13/02/2020 | 7.00p | 7.50p | 7.00p | 7.25p | 318383 |
| 12/02/2020 | 6.13p | 7.00p | 6.13p | 6.75p | 125176 |
| 11/02/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/02/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 07/02/2020 | 6.13p | 6.30p | 6.13p | 6.13p | 51000 |
| 06/02/2020 | 6.13p | 6.38p | 5.77p | 6.13p | 30314 |
| 05/02/2020 | 6.13p | 6.13p | 5.77p | 6.13p | 462 |
| 04/02/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 03/02/2020 | 6.13p | 6.30p | 5.80p | 6.13p | 56291 |
| 31/01/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 30/01/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 29/01/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 28/01/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 27/01/2020 | 6.13p | 6.15p | 6.13p | 6.13p | 1463 |
| 24/01/2020 | 6.13p | 6.38p | 5.77p | 6.13p | 25122 |
| 23/01/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 22/01/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 21/01/2020 | 6.13p | 6.13p | 5.77p | 6.13p | 832 |
| 20/01/2020 | 6.13p | 6.13p | 5.79p | 6.13p | 100000 |
| 17/01/2020 | 6.13p | 6.38p | 6.13p | 6.13p | 16000 |
| 16/01/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 15/01/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 14/01/2020 | 6.00p | 6.13p | 5.63p | 6.13p | 197193 |
| 13/01/2020 | 6.00p | 6.00p | 5.63p | 6.00p | 500 |
| 10/01/2020 | 5.75p | 6.00p | 5.55p | 6.00p | 81530 |
| 09/01/2020 | 6.00p | 6.00p | 5.60p | 5.75p | 36443 |
| 08/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/01/2020 | 6.00p | 6.00p | 5.73p | 6.00p | 50000 |
| 02/01/2020 | 6.13p | 6.13p | 5.79p | 6.00p | 10695 |
| 31/12/2019 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 30/12/2019 | 6.13p | 6.43p | 6.13p | 6.13p | 20000 |
| 27/12/2019 | 6.00p | 6.25p | 6.00p | 6.13p | 46000 |
| 24/12/2019 | 5.75p | 6.00p | 5.75p | 6.00p | 20000 |
| 23/12/2019 | 5.85p | 6.00p | 5.71p | 5.75p | 221000 |
| 20/12/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 19/12/2019 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 18/12/2019 | 6.35p | 6.35p | 5.85p | 5.85p | 83334 |
| 17/12/2019 | 6.00p | 6.40p | 6.00p | 6.35p | 235561 |
| 16/12/2019 | 5.75p | 6.25p | 5.63p | 6.00p | 124426 |
| 13/12/2019 | 5.75p | 5.97p | 5.75p | 5.75p | 30794 |
| 12/12/2019 | 6.75p | 6.75p | 5.55p | 5.75p | 331253 |
| 11/12/2019 | 5.00p | 7.58p | 5.00p | 6.75p | 1164885 |
| 10/12/2019 | 5.10p | 5.10p | 5.00p | 5.00p | 20000 |
| 09/12/2019 | 5.38p | 5.38p | 5.06p | 5.10p | 59199 |
| 06/12/2019 | 5.38p | 5.38p | 5.28p | 5.38p | 100000 |
| 05/12/2019 | 5.38p | 5.71p | 5.31p | 5.38p | 5944 |
| 04/12/2019 | 5.38p | 5.38p | 5.28p | 5.38p | 465 |
| 03/12/2019 | 4.75p | 5.75p | 4.75p | 5.38p | 88691 |
| 02/12/2019 | 4.65p | 5.00p | 4.65p | 4.75p | 137500 |
| 29/11/2019 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 28/11/2019 | 4.62p | 4.87p | 4.62p | 4.65p | 35000 |
| 27/11/2019 | 4.75p | 4.75p | 4.50p | 4.62p | 5561 |
| 26/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 21/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 20/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/11/2019 | 4.75p | 4.88p | 4.75p | 4.75p | 1178 |
| 18/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 15/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/11/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 43042 |
| 11/11/2019 | 4.88p | 4.88p | 4.55p | 4.75p | 48275 |
| 08/11/2019 | 4.85p | 5.05p | 4.71p | 4.88p | 106426 |
| 07/11/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 06/11/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 05/11/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 04/11/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 01/11/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 31/10/2019 | 4.75p | 4.85p | 4.75p | 4.85p | 100000 |
| 30/10/2019 | 4.75p | 4.80p | 4.75p | 4.75p | 10421 |
| 29/10/2019 | 4.85p | 4.85p | 4.50p | 4.75p | 251500 |
| 28/10/2019 | 5.00p | 5.00p | 4.50p | 4.85p | 100000 |
| 25/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/10/2019 | 5.00p | 5.00p | 4.63p | 5.00p | 13377 |
| 23/10/2019 | 4.75p | 5.40p | 4.70p | 5.00p | 515808 |
| 22/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 21/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 18/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 17/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 16/10/2019 | 4.10p | 4.34p | 3.85p | 4.10p | 91284 |
| 15/10/2019 | 4.10p | 4.15p | 3.70p | 4.10p | 235613 |
| 14/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 11/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 10/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 09/10/2019 | 4.35p | 4.35p | 4.00p | 4.10p | 15000 |
| 08/10/2019 | 4.50p | 4.50p | 4.02p | 4.35p | 25000 |
| 07/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/10/2019 | 4.50p | 4.58p | 4.02p | 4.50p | 9366 |
| 30/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/09/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 49403 |
| 19/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/09/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 30000 |
| 17/09/2019 | 4.75p | 4.75p | 4.20p | 4.55p | 22854 |
| 16/09/2019 | 4.25p | 5.35p | 4.00p | 4.75p | 519064 |
| 13/09/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 90000 |
| 12/09/2019 | 4.50p | 4.50p | 4.06p | 4.25p | 24645 |
| 11/09/2019 | 4.25p | 4.25p | 4.06p | 4.25p | 102686 |
| 10/09/2019 | 5.00p | 5.40p | 4.00p | 4.25p | 657788 |
| 09/09/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 06/09/2019 | 4.15p | 4.15p | 3.83p | 4.15p | 90800 |
| 05/09/2019 | 4.15p | 4.22p | 3.80p | 4.15p | 70000 |
| 04/09/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 03/09/2019 | 4.15p | 4.15p | 4.14p | 4.15p | 100000 |
| 02/09/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 30/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 10000 |
| 29/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 28/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 27/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 23/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 22/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 21/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 20/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 19/08/2019 | 4.25p | 4.25p | 4.00p | 4.15p | 10000 |
| 16/08/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 7142 |
| 15/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 14/08/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 10000 |
| 13/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/08/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 20000 |
| 07/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 31/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/07/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 10000 |
| 29/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 26/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
*Close Price adjusted for both dividends and splits