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 |
|---|---|---|---|---|---|
| 23/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/07/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 16989 |
| 18/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/07/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 28985 |
| 12/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 04/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/07/2019 | 4.25p | 4.40p | 4.00p | 4.25p | 190909 |
| 02/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/06/2019 | 4.25p | 4.40p | 4.25p | 4.25p | 10750 |
| 27/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 26/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/06/2019 | 4.35p | 4.42p | 4.25p | 4.25p | 9250 |
| 18/06/2019 | 4.35p | 4.35p | 4.01p | 4.35p | 6000 |
| 17/06/2019 | 4.35p | 4.35p | 4.00p | 4.35p | 12000 |
| 14/06/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 13/06/2019 | 4.40p | 4.40p | 4.01p | 4.35p | 128000 |
| 12/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 11/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 10/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 07/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 06/06/2019 | 4.40p | 4.45p | 4.00p | 4.40p | 28500 |
| 05/06/2019 | 4.40p | 4.40p | 4.05p | 4.40p | 3000 |
| 04/06/2019 | 4.40p | 4.40p | 4.05p | 4.40p | 27798 |
| 03/06/2019 | 4.40p | 4.40p | 4.05p | 4.40p | 15000 |
| 31/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 30/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 29/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 28/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 24/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 23/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 22/05/2019 | 4.50p | 4.50p | 4.20p | 4.40p | 35715 |
| 21/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/05/2019 | 4.60p | 4.60p | 4.22p | 4.50p | 11204 |
| 16/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 15/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 14/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 13/05/2019 | 4.60p | 4.60p | 4.22p | 4.60p | 116790 |
| 10/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 09/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 08/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 07/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 03/05/2019 | 4.40p | 4.60p | 4.24p | 4.60p | 50910 |
| 02/05/2019 | 4.40p | 4.60p | 4.05p | 4.40p | 22117 |
| 01/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 30/04/2019 | 4.50p | 4.60p | 4.40p | 4.40p | 35521 |
| 29/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/04/2019 | 4.50p | 4.50p | 4.23p | 4.50p | 2000 |
| 25/04/2019 | 4.40p | 4.57p | 4.40p | 4.50p | 10810 |
| 24/04/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 23/04/2019 | 4.50p | 4.58p | 4.20p | 4.40p | 73803 |
| 18/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/04/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 95400 |
| 16/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/04/2019 | 4.35p | 4.70p | 4.35p | 4.50p | 106470 |
| 12/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 11/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 10/04/2019 | 4.35p | 4.35p | 4.04p | 4.35p | 682 |
| 09/04/2019 | 4.35p | 4.40p | 4.12p | 4.35p | 88259 |
| 08/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 05/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 04/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 680000 |
| 03/04/2019 | 4.50p | 4.50p | 4.30p | 4.35p | 13500 |
| 02/04/2019 | 4.50p | 4.57p | 4.50p | 4.50p | 3118 |
| 01/04/2019 | 4.50p | 4.50p | 4.34p | 4.50p | 6849 |
| 29/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/03/2019 | 4.65p | 4.65p | 4.30p | 4.50p | 30233 |
| 27/03/2019 | 4.75p | 4.75p | 4.53p | 4.65p | 36244 |
| 26/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/03/2019 | 4.75p | 4.75p | 4.55p | 4.75p | 547 |
| 21/03/2019 | 4.75p | 4.75p | 4.55p | 4.75p | 27680 |
| 20/03/2019 | 4.75p | 4.75p | 4.61p | 4.75p | 10000 |
| 19/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/03/2019 | 4.95p | 5.07p | 4.61p | 4.75p | 33609 |
| 15/03/2019 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 14/03/2019 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 13/03/2019 | 4.95p | 4.95p | 4.83p | 4.95p | 25000 |
| 12/03/2019 | 5.13p | 5.13p | 4.83p | 4.95p | 79537 |
| 11/03/2019 | 5.75p | 5.75p | 5.00p | 5.13p | 184538 |
| 08/03/2019 | 5.88p | 5.88p | 5.30p | 5.75p | 12040 |
| 07/03/2019 | 6.00p | 6.00p | 5.50p | 5.88p | 77000 |
| 06/03/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 5794 |
| 05/03/2019 | 5.75p | 6.00p | 5.65p | 6.00p | 180178 |
| 04/03/2019 | 5.25p | 5.95p | 5.25p | 5.75p | 240549 |
| 01/03/2019 | 5.13p | 5.39p | 5.13p | 5.25p | 55472 |
| 28/02/2019 | 4.93p | 5.25p | 4.81p | 5.13p | 71491 |
| 27/02/2019 | 4.93p | 4.93p | 4.81p | 4.93p | 956 |
| 26/02/2019 | 4.93p | 4.93p | 4.81p | 4.93p | 2000 |
| 25/02/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 22/02/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 21/02/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 20/02/2019 | 5.03p | 5.19p | 4.73p | 4.93p | 45742 |
| 19/02/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 18/02/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 15/02/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 14/02/2019 | 5.25p | 5.25p | 5.03p | 5.03p | 3500 |
| 13/02/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/02/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/02/2019 | 5.38p | 5.38p | 5.00p | 5.25p | 75000 |
| 08/02/2019 | 5.38p | 5.38p | 5.05p | 5.38p | 1230 |
| 07/02/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 06/02/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 05/02/2019 | 5.38p | 5.70p | 5.38p | 5.38p | 541500 |
| 04/02/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 80 |
| 01/02/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 31/01/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 30/01/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 29/01/2019 | 5.38p | 5.38p | 5.04p | 5.38p | 68956 |
| 28/01/2019 | 5.38p | 5.38p | 5.05p | 5.38p | 1806 |
| 25/01/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 24/01/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 23/01/2019 | 5.75p | 5.75p | 5.25p | 5.38p | 140859 |
| 22/01/2019 | 5.88p | 5.88p | 5.52p | 5.75p | 18859 |
| 21/01/2019 | 6.13p | 6.30p | 5.75p | 5.88p | 75406 |
| 18/01/2019 | 5.25p | 8.50p | 5.16p | 6.00p | 2401442 |
| 17/01/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/01/2019 | 5.25p | 5.25p | 5.01p | 5.25p | 19961 |
| 15/01/2019 | 5.25p | 5.49p | 5.20p | 5.25p | 57000 |
| 14/01/2019 | 5.03p | 5.25p | 5.03p | 5.25p | 25000 |
| 11/01/2019 | 5.03p | 5.03p | 4.80p | 5.03p | 5136 |
| 10/01/2019 | 5.15p | 5.15p | 4.85p | 5.03p | 25000 |
| 09/01/2019 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 08/01/2019 | 5.10p | 5.33p | 4.80p | 5.15p | 115791 |
| 07/01/2019 | 5.10p | 5.10p | 4.72p | 5.10p | 23176 |
| 04/01/2019 | 5.00p | 5.13p | 4.52p | 5.10p | 61306 |
| 03/01/2019 | 5.00p | 5.20p | 5.00p | 5.00p | 10000 |
| 02/01/2019 | 5.00p | 5.00p | 4.52p | 5.00p | 30000 |
| 31/12/2018 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 28/12/2018 | 5.15p | 5.15p | 4.80p | 5.00p | 15000 |
| 27/12/2018 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 24/12/2018 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 21/12/2018 | 5.25p | 5.30p | 5.00p | 5.15p | 34562 |
| 20/12/2018 | 5.25p | 5.41p | 5.00p | 5.25p | 19500 |
| 19/12/2018 | 5.10p | 5.25p | 5.05p | 5.25p | 69802 |
| 18/12/2018 | 5.00p | 5.18p | 5.00p | 5.10p | 52794 |
| 17/12/2018 | 5.00p | 5.18p | 5.00p | 5.00p | 8000 |
| 14/12/2018 | 4.75p | 5.00p | 4.55p | 5.00p | 158000 |
| 13/12/2018 | 4.40p | 4.80p | 4.40p | 4.75p | 250000 |
| 12/12/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 11/12/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 10/12/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 07/12/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 06/12/2018 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 05/12/2018 | 4.40p | 4.40p | 4.01p | 4.40p | 24560 |
| 04/12/2018 | 4.65p | 4.65p | 4.11p | 4.40p | 61469 |
| 03/12/2018 | 4.65p | 4.65p | 4.43p | 4.65p | 4000 |
| 30/11/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 29/11/2018 | 4.65p | 4.75p | 4.43p | 4.65p | 3386 |
| 28/11/2018 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 27/11/2018 | 4.30p | 4.95p | 4.30p | 4.65p | 19562 |
| 26/11/2018 | 4.20p | 4.50p | 4.11p | 4.30p | 226119 |
| 23/11/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 22/11/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 21/11/2018 | 4.20p | 4.20p | 3.96p | 4.20p | 10000 |
| 20/11/2018 | 4.20p | 4.34p | 4.20p | 4.20p | 2189 |
| 19/11/2018 | 5.15p | 5.15p | 4.05p | 4.20p | 295536 |
| 16/11/2018 | 5.40p | 5.63p | 5.40p | 5.40p | 2662 |
| 15/11/2018 | 5.40p | 5.40p | 5.40p | 5.40p | 0 |
| 14/11/2018 | 5.45p | 5.45p | 5.23p | 5.40p | 25000 |
| 13/11/2018 | 5.45p | 5.65p | 5.45p | 5.45p | 10000 |
| 12/11/2018 | 5.35p | 5.65p | 5.35p | 5.45p | 47714 |
| 09/11/2018 | 5.25p | 5.60p | 5.25p | 5.35p | 79606 |
| 08/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/11/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/11/2018 | 5.50p | 5.50p | 5.00p | 5.25p | 45551 |
| 02/11/2018 | 5.50p | 5.85p | 5.50p | 5.50p | 10000 |
| 01/11/2018 | 5.30p | 5.50p | 5.10p | 5.50p | 1000 |
| 31/10/2018 | 5.15p | 5.45p | 5.15p | 5.30p | 107887 |
| 30/10/2018 | 5.15p | 5.15p | 4.87p | 5.15p | 3000 |
| 29/10/2018 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 26/10/2018 | 5.15p | 5.15p | 4.87p | 5.15p | 15000 |
| 25/10/2018 | 5.15p | 5.15p | 4.87p | 5.15p | 54874 |
| 24/10/2018 | 5.15p | 5.30p | 5.15p | 5.15p | 25000 |
| 23/10/2018 | 5.15p | 5.15p | 4.90p | 5.15p | 6849 |
| 22/10/2018 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 19/10/2018 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 18/10/2018 | 5.10p | 5.29p | 4.90p | 5.15p | 82640 |
| 17/10/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 16/10/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 40000 |
| 15/10/2018 | 5.10p | 5.10p | 4.70p | 5.10p | 1869 |
| 12/10/2018 | 5.10p | 5.10p | 5.10p | 5.10p | 0 |
| 11/10/2018 | 5.25p | 5.25p | 4.75p | 5.10p | 104419 |
| 10/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/10/2018 | 5.25p | 5.42p | 5.25p | 5.25p | 10000 |
| 08/10/2018 | 5.25p | 5.25p | 5.23p | 5.25p | 7130 |
*Close Price adjusted for both dividends and splits