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 |
|---|---|---|---|---|---|
| 05/10/2018 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 04/10/2018 | 5.35p | 5.35p | 5.23p | 5.25p | 19763 |
| 03/10/2018 | 5.60p | 5.60p | 5.24p | 5.35p | 100000 |
| 02/10/2018 | 5.60p | 5.60p | 5.28p | 5.60p | 20500 |
| 01/10/2018 | 5.70p | 5.80p | 5.37p | 5.60p | 175095 |
| 28/09/2018 | 5.70p | 5.70p | 5.70p | 5.70p | 0 |
| 27/09/2018 | 5.50p | 5.80p | 5.50p | 5.70p | 109445 |
| 26/09/2018 | 5.50p | 5.77p | 5.50p | 5.50p | 14798 |
| 25/09/2018 | 6.10p | 6.10p | 5.50p | 5.50p | 406957 |
| 24/09/2018 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 21/09/2018 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 20/09/2018 | 6.10p | 6.10p | 5.71p | 6.10p | 3200 |
| 19/09/2018 | 5.85p | 6.10p | 5.70p | 6.10p | 123456 |
| 18/09/2018 | 5.85p | 5.85p | 5.70p | 5.85p | 207253 |
| 17/09/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 14/09/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 13/09/2018 | 5.85p | 5.87p | 5.70p | 5.85p | 24959 |
| 12/09/2018 | 5.88p | 5.88p | 5.75p | 5.88p | 96425 |
| 11/09/2018 | 5.80p | 5.88p | 5.80p | 5.88p | 140000 |
| 10/09/2018 | 5.80p | 5.80p | 5.80p | 5.80p | 0 |
| 07/09/2018 | 5.85p | 5.85p | 5.70p | 5.80p | 24851 |
| 06/09/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 05/09/2018 | 5.85p | 5.87p | 5.85p | 5.85p | 1856 |
| 04/09/2018 | 5.85p | 5.89p | 5.85p | 5.85p | 7588 |
| 03/09/2018 | 5.85p | 5.94p | 5.70p | 5.85p | 160166 |
| 31/08/2018 | 5.75p | 6.00p | 5.64p | 5.85p | 313150 |
| 30/08/2018 | 6.25p | 6.25p | 5.73p | 5.88p | 123456 |
| 29/08/2018 | 6.38p | 6.38p | 5.98p | 6.25p | 30000 |
| 28/08/2018 | 6.48p | 6.48p | 6.05p | 6.38p | 56229 |
| 24/08/2018 | 6.48p | 6.48p | 6.20p | 6.48p | 204000 |
| 23/08/2018 | 6.48p | 6.48p | 6.20p | 6.48p | 19839 |
| 22/08/2018 | 6.48p | 6.48p | 6.48p | 6.48p | 0 |
| 21/08/2018 | 6.48p | 6.48p | 6.20p | 6.48p | 56340 |
| 20/08/2018 | 6.48p | 6.48p | 6.48p | 6.48p | 0 |
| 17/08/2018 | 6.48p | 6.48p | 6.20p | 6.48p | 26556 |
| 16/08/2018 | 6.35p | 6.48p | 6.33p | 6.48p | 67794 |
| 15/08/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 15653 |
| 14/08/2018 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 13/08/2018 | 6.35p | 6.40p | 6.00p | 6.35p | 89123 |
| 10/08/2018 | 5.85p | 6.56p | 5.85p | 6.35p | 165901 |
| 09/08/2018 | 5.85p | 6.00p | 5.85p | 5.85p | 103102 |
| 08/08/2018 | 5.85p | 5.89p | 5.85p | 5.85p | 50849 |
| 07/08/2018 | 5.85p | 5.85p | 5.70p | 5.85p | 376 |
| 06/08/2018 | 5.85p | 5.85p | 5.85p | 5.85p | 65223 |
| 03/08/2018 | 5.98p | 5.99p | 5.72p | 5.85p | 22413 |
| 02/08/2018 | 5.98p | 5.98p | 5.98p | 5.98p | 0 |
| 01/08/2018 | 5.98p | 5.98p | 5.78p | 5.98p | 2000 |
| 31/07/2018 | 5.93p | 6.02p | 5.93p | 5.98p | 25000 |
| 30/07/2018 | 5.93p | 6.04p | 5.93p | 5.93p | 4867 |
| 27/07/2018 | 5.93p | 5.93p | 5.70p | 5.93p | 5000 |
| 26/07/2018 | 5.93p | 5.98p | 5.70p | 5.93p | 114379 |
| 25/07/2018 | 6.20p | 6.20p | 5.71p | 5.93p | 159465 |
| 24/07/2018 | 5.80p | 6.28p | 5.80p | 6.20p | 375111 |
| 23/07/2018 | 5.85p | 5.85p | 5.74p | 5.80p | 33311 |
| 20/07/2018 | 5.90p | 5.90p | 5.82p | 5.85p | 8175 |
| 19/07/2018 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 18/07/2018 | 6.00p | 6.00p | 5.90p | 5.90p | 9864 |
| 17/07/2018 | 5.90p | 6.00p | 5.81p | 6.00p | 44077 |
| 16/07/2018 | 6.00p | 6.00p | 5.81p | 5.90p | 114100 |
| 13/07/2018 | 6.13p | 6.13p | 6.00p | 6.00p | 40000 |
| 12/07/2018 | 6.03p | 6.23p | 5.90p | 6.13p | 163628 |
| 11/07/2018 | 6.25p | 6.25p | 5.91p | 6.03p | 36736 |
| 10/07/2018 | 6.50p | 6.69p | 6.05p | 6.25p | 235626 |
| 09/07/2018 | 9.38p | 9.38p | 5.86p | 6.50p | 3805045 |
| 06/07/2018 | 3.65p | 10.25p | 3.59p | 9.25p | 5171315 |
| 05/07/2018 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 04/07/2018 | 3.55p | 3.65p | 3.52p | 3.65p | 220000 |
| 03/07/2018 | 3.55p | 3.55p | 3.42p | 3.55p | 18952 |
| 02/07/2018 | 3.55p | 3.55p | 3.45p | 3.55p | 89000 |
| 29/06/2018 | 3.90p | 3.94p | 3.46p | 3.55p | 75609 |
| 28/06/2018 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 27/06/2018 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 26/06/2018 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 25/06/2018 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 22/06/2018 | 3.90p | 3.90p | 3.70p | 3.90p | 3923 |
| 21/06/2018 | 3.90p | 3.90p | 3.70p | 3.90p | 3500 |
| 20/06/2018 | 3.90p | 3.90p | 3.70p | 3.90p | 7405 |
| 19/06/2018 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 18/06/2018 | 4.10p | 4.10p | 3.90p | 3.90p | 57951 |
| 15/06/2018 | 4.15p | 4.15p | 4.00p | 4.10p | 78115 |
| 14/06/2018 | 4.15p | 4.15p | 4.00p | 4.15p | 35000 |
| 13/06/2018 | 4.15p | 4.15p | 4.03p | 4.15p | 22589 |
| 12/06/2018 | 4.30p | 4.30p | 4.10p | 4.15p | 80000 |
| 11/06/2018 | 4.30p | 4.40p | 4.30p | 4.30p | 910 |
| 08/06/2018 | 4.50p | 4.50p | 4.12p | 4.30p | 296369 |
| 07/06/2018 | 4.45p | 4.50p | 4.45p | 4.50p | 22271 |
| 06/06/2018 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 05/06/2018 | 4.35p | 4.50p | 4.34p | 4.45p | 140000 |
| 04/06/2018 | 4.30p | 4.50p | 4.30p | 4.35p | 100000 |
| 01/06/2018 | 4.10p | 4.30p | 3.95p | 4.30p | 118843 |
| 31/05/2018 | 4.25p | 4.25p | 3.95p | 4.10p | 239589 |
| 30/05/2018 | 4.30p | 4.30p | 4.10p | 4.25p | 49782 |
| 29/05/2018 | 4.50p | 4.60p | 4.20p | 4.30p | 45339 |
| 25/05/2018 | 4.50p | 4.63p | 4.50p | 4.50p | 4000 |
| 24/05/2018 | 4.20p | 4.63p | 4.20p | 4.50p | 115688 |
| 23/05/2018 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 22/05/2018 | 4.25p | 4.35p | 4.10p | 4.20p | 12764 |
| 21/05/2018 | 4.25p | 4.25p | 4.10p | 4.25p | 15959 |
| 18/05/2018 | 4.25p | 4.37p | 4.25p | 4.25p | 22224 |
| 17/05/2018 | 4.25p | 4.25p | 4.18p | 4.25p | 15000 |
| 16/05/2018 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/05/2018 | 4.15p | 4.48p | 4.00p | 4.25p | 603346 |
| 14/05/2018 | 4.30p | 4.30p | 4.05p | 4.15p | 39393 |
| 11/05/2018 | 4.30p | 4.48p | 4.12p | 4.30p | 159598 |
| 10/05/2018 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 09/05/2018 | 4.25p | 4.88p | 4.25p | 4.30p | 759004 |
| 08/05/2018 | 4.65p | 4.65p | 4.01p | 4.25p | 230343 |
| 04/05/2018 | 4.60p | 4.65p | 4.53p | 4.65p | 191831 |
| 03/05/2018 | 5.15p | 5.15p | 4.26p | 4.60p | 1884323 |
| 02/05/2018 | 6.15p | 6.15p | 4.50p | 5.03p | 2244586 |
| 01/05/2018 | 4.40p | 7.83p | 4.05p | 6.15p | 11608163 |
| 30/04/2018 | 3.10p | 3.10p | 2.80p | 3.10p | 18426 |
| 27/04/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 26/04/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 25/04/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 24/04/2018 | 3.10p | 3.10p | 3.10p | 3.10p | 10001 |
| 23/04/2018 | 3.25p | 3.25p | 3.00p | 3.10p | 28000 |
| 20/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 18/04/2018 | 3.25p | 3.25p | 3.00p | 3.25p | 31856 |
| 17/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 16/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 12/04/2018 | 3.25p | 3.25p | 3.08p | 3.25p | 26119 |
| 11/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 10/04/2018 | 3.25p | 3.25p | 3.14p | 3.25p | 48677 |
| 09/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/04/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/03/2018 | 3.25p | 3.49p | 3.25p | 3.25p | 37000 |
| 26/03/2018 | 3.25p | 3.35p | 3.25p | 3.25p | 32000 |
| 23/03/2018 | 3.25p | 3.35p | 3.03p | 3.25p | 87784 |
| 22/03/2018 | 3.25p | 3.40p | 3.25p | 3.25p | 10000 |
| 21/03/2018 | 3.50p | 3.50p | 3.10p | 3.25p | 22500 |
| 20/03/2018 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/03/2018 | 3.35p | 3.50p | 3.10p | 3.50p | 53500 |
| 16/03/2018 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 15/03/2018 | 3.25p | 3.35p | 3.25p | 3.35p | 0 |
| 14/03/2018 | 3.10p | 3.40p | 3.10p | 3.25p | 200000 |
| 13/03/2018 | 3.00p | 3.30p | 3.00p | 3.10p | 185000 |
| 12/03/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 09/03/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 08/03/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 1600000 |
| 07/03/2018 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 06/03/2018 | 3.25p | 3.25p | 3.00p | 3.00p | 25000 |
| 05/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 02/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/02/2018 | 3.25p | 3.25p | 3.05p | 3.25p | 30000 |
| 26/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/02/2018 | 3.15p | 3.30p | 3.01p | 3.25p | 186221 |
| 19/02/2018 | 3.30p | 3.15p | 3.15p | 3.15p | 0 |
| 16/02/2018 | 3.15p | 3.15p | 2.91p | 3.15p | 1220 |
| 15/02/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 14/02/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 13/02/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 12/02/2018 | 3.15p | 3.30p | 3.15p | 3.15p | 30 |
| 09/02/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 08/02/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 07/02/2018 | 3.15p | 3.15p | 2.91p | 3.15p | 28798 |
| 06/02/2018 | 3.00p | 3.25p | 3.00p | 3.15p | 0 |
| 05/02/2018 | 3.25p | 3.25p | 3.01p | 3.25p | 15000 |
| 02/02/2018 | 3.15p | 3.30p | 3.15p | 3.25p | 108909 |
| 01/02/2018 | 3.25p | 3.25p | 3.00p | 3.15p | 17257 |
| 31/01/2018 | 3.35p | 3.35p | 3.00p | 3.25p | 120000 |
| 30/01/2018 | 3.35p | 3.35p | 3.08p | 3.35p | 1000 |
| 29/01/2018 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 26/01/2018 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 25/01/2018 | 3.35p | 3.35p | 3.08p | 3.35p | 13000 |
| 24/01/2018 | 3.35p | 3.45p | 3.35p | 3.35p | 17217 |
| 23/01/2018 | 3.35p | 3.37p | 3.01p | 3.35p | 200000 |
| 22/01/2018 | 3.45p | 3.45p | 3.01p | 3.35p | 36595 |
| 19/01/2018 | 3.45p | 3.45p | 3.26p | 3.45p | 699 |
| 18/01/2018 | 3.61p | 3.61p | 3.26p | 3.45p | 209270 |
| 17/01/2018 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 16/01/2018 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 15/01/2018 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 12/01/2018 | 3.50p | 3.61p | 3.25p | 3.61p | 254631 |
| 11/01/2018 | 3.60p | 3.60p | 3.26p | 3.50p | 39904 |
| 10/01/2018 | 3.60p | 3.75p | 3.60p | 3.60p | 50000 |
| 09/01/2018 | 3.60p | 3.75p | 3.60p | 3.60p | 10000 |
| 08/01/2018 | 3.35p | 3.60p | 3.35p | 3.60p | 21347 |
| 05/01/2018 | 3.48p | 3.48p | 3.23p | 3.35p | 137277 |
| 04/01/2018 | 3.60p | 3.60p | 3.23p | 3.48p | 84031 |
| 03/01/2018 | 3.75p | 3.75p | 3.60p | 3.60p | 2000 |
| 02/01/2018 | 3.75p | 3.75p | 3.50p | 3.75p | 16000 |
| 29/12/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 28/12/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/12/2017 | 3.75p | 3.75p | 3.55p | 3.75p | 10000 |
| 22/12/2017 | 3.75p | 3.75p | 3.55p | 3.75p | 10000 |
| 21/12/2017 | 3.75p | 3.75p | 3.50p | 3.75p | 31332 |
| 20/12/2017 | 3.75p | 3.75p | 3.55p | 3.75p | 6500 |
*Close Price adjusted for both dividends and splits