Pipehawk (PIP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pipehawk

Date Open High Low Close* Volume
27/10/2015 7.38p 7.38p 7.38p 7.38p 0
26/10/2015 7.00p 7.38p 7.00p 7.38p 87971
23/10/2015 6.88p 7.14p 6.34p 7.00p 274883
22/10/2015 7.00p 7.00p 6.76p 6.88p 44379
21/10/2015 7.38p 7.38p 6.75p 7.00p 40160
20/10/2015 7.38p 7.38p 7.38p 7.38p 0
19/10/2015 7.38p 7.38p 7.38p 7.38p 0
16/10/2015 7.50p 7.50p 7.25p 7.50p 12612
15/10/2015 7.75p 7.75p 7.25p 7.50p 166575
14/10/2015 7.50p 8.29p 7.30p 7.75p 358180
13/10/2015 7.13p 8.19p 6.75p 7.50p 652771
12/10/2015 6.25p 8.81p 6.06p 7.13p 1238685
09/10/2015 6.25p 6.39p 6.25p 6.25p 25826
08/10/2015 6.25p 6.25p 6.25p 6.25p 0
07/10/2015 6.13p 6.41p 6.13p 6.25p 99674
06/10/2015 5.13p 6.41p 5.13p 6.13p 450163
05/10/2015 5.13p 5.13p 5.13p 5.13p 0
02/10/2015 5.13p 5.13p 4.75p 5.13p 4030
01/10/2015 5.13p 5.13p 5.13p 5.13p 0
30/09/2015 5.13p 5.25p 4.50p 5.13p 23310
29/09/2015 5.13p 5.25p 5.13p 5.13p 0
28/09/2015 5.13p 5.13p 5.13p 5.13p 0
25/09/2015 5.13p 5.25p 5.13p 5.13p 0
24/09/2015 5.13p 5.13p 5.13p 5.13p 0
23/09/2015 5.13p 5.13p 5.13p 5.13p 0
22/09/2015 5.13p 5.13p 5.13p 5.13p 0
21/09/2015 5.13p 5.13p 5.13p 5.13p 0
18/09/2015 5.13p 5.13p 5.13p 5.13p 0
17/09/2015 5.13p 5.13p 4.75p 5.13p 1600
16/09/2015 5.13p 5.13p 5.13p 5.13p 0
15/09/2015 5.13p 5.13p 5.13p 5.13p 0
14/09/2015 5.13p 5.13p 5.13p 5.13p 0
11/09/2015 5.13p 5.13p 4.80p 5.13p 2000
10/09/2015 5.13p 5.13p 5.13p 5.13p 0
09/09/2015 5.13p 5.13p 5.13p 5.13p 0
08/09/2015 5.13p 5.25p 5.13p 5.13p 0
07/09/2015 5.13p 5.13p 5.13p 5.13p 0
04/09/2015 5.13p 5.13p 4.80p 5.13p 20000
03/09/2015 5.13p 5.13p 4.80p 5.13p 5500
02/09/2015 5.13p 5.13p 4.80p 5.13p 15000
01/09/2015 4.63p 5.13p 4.45p 5.13p 131090
28/08/2015 5.25p 5.25p 4.40p 4.63p 339629
27/08/2015 5.63p 5.63p 5.00p 5.25p 111021
26/08/2015 5.50p 6.04p 4.65p 5.63p 500008
25/08/2015 4.63p 7.39p 4.63p 5.75p 1678029
24/08/2015 4.38p 4.75p 4.38p 4.63p 115795
21/08/2015 4.38p 4.38p 4.38p 4.38p 0
20/08/2015 4.38p 4.38p 4.38p 4.38p 0
19/08/2015 4.38p 4.50p 4.38p 4.38p 0
18/08/2015 4.38p 4.38p 4.38p 4.38p 0
17/08/2015 4.38p 4.38p 4.38p 4.38p 0
14/08/2015 4.38p 4.50p 4.38p 4.38p 0
13/08/2015 4.38p 4.38p 4.38p 4.38p 0
12/08/2015 4.38p 4.38p 4.38p 4.38p 0
11/08/2015 4.38p 4.38p 4.00p 4.38p 5000
10/08/2015 4.38p 4.38p 4.29p 4.38p 46557
07/08/2015 4.38p 4.38p 4.38p 4.38p 0
06/08/2015 4.38p 4.38p 4.00p 4.38p 23920
05/08/2015 4.38p 4.38p 4.38p 4.38p 0
04/08/2015 4.50p 4.50p 4.00p 4.38p 35000
03/08/2015 4.25p 4.50p 4.25p 4.50p 20000
31/07/2015 4.38p 4.38p 4.25p 4.25p 0
30/07/2015 4.38p 4.38p 4.38p 4.38p 0
29/07/2015 4.50p 4.50p 4.25p 4.38p 22471
28/07/2015 4.50p 4.50p 4.50p 4.50p 0
27/07/2015 4.50p 4.50p 4.45p 4.50p 1978
24/07/2015 4.50p 4.50p 4.50p 4.50p 0
23/07/2015 4.38p 4.50p 4.38p 4.50p 0
22/07/2015 4.38p 4.38p 4.38p 4.38p 0
21/07/2015 4.38p 4.38p 4.38p 4.38p 0
20/07/2015 4.25p 4.38p 4.25p 4.38p 0
17/07/2015 4.38p 4.38p 4.38p 4.38p 0
16/07/2015 4.38p 4.38p 4.38p 4.38p 0
15/07/2015 4.38p 4.38p 4.38p 4.38p 0
14/07/2015 4.50p 4.50p 4.31p 4.38p 8845
13/07/2015 4.50p 4.50p 4.50p 4.50p 0
10/07/2015 4.63p 4.89p 4.31p 4.50p 15421
09/07/2015 4.63p 4.89p 4.63p 4.63p 7990
08/07/2015 4.63p 4.63p 4.63p 4.63p 0
07/07/2015 5.25p 5.25p 4.63p 4.63p 47766
06/07/2015 5.38p 5.38p 5.25p 5.25p 0
03/07/2015 5.50p 5.50p 5.00p 5.38p 7500
02/07/2015 5.50p 5.50p 5.50p 5.50p 0
01/07/2015 5.50p 5.50p 5.50p 5.50p 0
30/06/2015 5.50p 5.50p 5.50p 5.50p 0
29/06/2015 5.50p 5.50p 5.50p 5.50p 0
26/06/2015 5.63p 5.79p 5.25p 5.50p 67763
25/06/2015 5.50p 5.90p 5.29p 5.63p 161586
24/06/2015 5.25p 5.55p 5.25p 5.50p 55373
23/06/2015 5.50p 5.69p 5.25p 5.25p 194077
22/06/2015 5.38p 5.69p 5.38p 5.50p 53676
19/06/2015 5.38p 5.38p 5.00p 5.38p 16008
18/06/2015 5.25p 5.25p 5.00p 5.25p 8570
17/06/2015 5.25p 5.25p 5.00p 5.25p 0
16/06/2015 5.25p 5.25p 5.00p 5.25p 6000
15/06/2015 5.38p 5.38p 5.15p 5.25p 1033
12/06/2015 5.38p 5.38p 5.38p 5.38p 0
11/06/2015 5.63p 5.63p 5.25p 5.38p 50000
10/06/2015 5.63p 5.63p 5.63p 5.63p 0
09/06/2015 5.63p 5.63p 5.51p 5.63p 500
08/06/2015 5.63p 5.69p 5.63p 5.63p 8570
05/06/2015 6.13p 6.13p 5.60p 5.63p 107071
04/06/2015 5.25p 6.20p 5.25p 6.13p 303584
03/06/2015 4.63p 5.38p 4.63p 5.38p 171730
02/06/2015 4.63p 4.63p 4.63p 4.63p 0
01/06/2015 4.63p 4.63p 4.31p 4.63p 3500
29/05/2015 4.88p 4.88p 4.63p 4.63p 20189
28/05/2015 4.38p 5.12p 4.38p 4.88p 77295
27/05/2015 4.75p 4.75p 4.38p 4.38p 0
26/05/2015 4.75p 4.75p 4.75p 4.75p 0
22/05/2015 4.75p 4.75p 4.75p 4.75p 0
21/05/2015 4.75p 5.12p 4.75p 4.75p 1738
20/05/2015 4.75p 4.75p 4.75p 4.75p 0
19/05/2015 4.75p 4.75p 4.75p 4.75p 0
18/05/2015 4.75p 4.75p 4.25p 4.75p 1400000
15/05/2015 5.00p 5.00p 4.25p 4.75p 619521
14/05/2015 5.25p 5.25p 4.88p 4.88p 56468
13/05/2015 6.25p 6.25p 5.00p 5.25p 292338
12/05/2015 4.75p 7.10p 4.75p 6.25p 682195
11/05/2015 4.75p 4.75p 4.75p 4.75p 0
08/05/2015 5.75p 5.75p 4.25p 4.75p 98694
07/05/2015 5.75p 5.88p 5.75p 5.75p 0
06/05/2015 5.38p 6.39p 5.38p 5.88p 179464
05/05/2015 5.13p 5.50p 4.90p 5.38p 86721
01/05/2015 4.38p 5.33p 4.38p 5.13p 422959
30/04/2015 3.88p 4.38p 3.88p 4.38p 509740
29/04/2015 3.88p 3.88p 3.88p 3.88p 0
28/04/2015 3.88p 4.00p 3.75p 3.88p 0
27/04/2015 3.88p 3.88p 3.88p 3.88p 0
24/04/2015 3.88p 3.88p 3.75p 3.88p 28799
23/04/2015 3.88p 3.88p 3.88p 3.88p 0
22/04/2015 4.00p 4.00p 3.76p 3.88p 2600
21/04/2015 4.00p 4.00p 4.00p 4.00p 0
20/04/2015 4.00p 4.00p 3.86p 4.00p 12122
17/04/2015 4.00p 4.10p 4.00p 4.00p 2367
16/04/2015 4.00p 4.00p 4.00p 4.00p 0
15/04/2015 4.00p 4.00p 4.00p 4.00p 0
14/04/2015 4.00p 4.00p 4.00p 4.00p 0
13/04/2015 4.00p 4.00p 4.00p 4.00p 0
10/04/2015 4.00p 4.00p 3.85p 4.00p 90000
09/04/2015 4.00p 4.00p 3.85p 4.00p 30000
08/04/2015 4.00p 4.00p 4.00p 4.00p 0
07/04/2015 4.00p 4.19p 4.00p 4.00p 4000
02/04/2015 4.00p 4.00p 4.00p 4.00p 0
01/04/2015 4.00p 4.00p 4.00p 4.00p 0
31/03/2015 4.00p 4.00p 4.00p 4.00p 0
30/03/2015 4.00p 4.00p 3.85p 4.00p 40000
27/03/2015 4.00p 4.00p 3.75p 4.00p 103696
26/03/2015 3.88p 4.00p 3.88p 4.00p 35000
25/03/2015 3.75p 4.00p 3.75p 3.75p 0
24/03/2015 3.75p 3.85p 3.75p 3.75p 1996
23/03/2015 3.75p 3.75p 3.75p 3.75p 0
20/03/2015 3.75p 3.75p 3.75p 3.75p 0
19/03/2015 3.75p 3.85p 3.50p 3.75p 415000
18/03/2015 3.88p 4.00p 3.50p 3.75p 30000
17/03/2015 3.88p 3.88p 3.88p 3.88p 0
16/03/2015 3.88p 3.88p 3.88p 3.88p 0
13/03/2015 3.88p 3.88p 3.88p 3.88p 0
12/03/2015 3.88p 3.88p 3.88p 3.88p 0
11/03/2015 3.88p 3.88p 3.88p 3.88p 0
10/03/2015 3.88p 3.88p 3.88p 3.88p 0
09/03/2015 3.88p 3.88p 3.88p 3.88p 0
06/03/2015 3.88p 3.88p 3.88p 3.88p 0
05/03/2015 3.88p 3.88p 3.88p 3.88p 0
04/03/2015 3.88p 3.88p 3.88p 3.88p 0
03/03/2015 3.88p 3.88p 3.88p 3.88p 0
02/03/2015 3.88p 3.88p 3.88p 3.88p 0
27/02/2015 4.00p 4.00p 3.50p 3.88p 30000
26/02/2015 4.13p 4.13p 3.75p 4.00p 18000
25/02/2015 4.63p 4.63p 4.13p 4.13p 80461
24/02/2015 4.75p 4.75p 4.50p 4.63p 16000
23/02/2015 4.75p 4.81p 4.75p 4.75p 7500
20/02/2015 4.88p 4.88p 4.75p 4.75p 10030
19/02/2015 4.75p 4.90p 4.75p 4.88p 94000
18/02/2015 3.38p 4.88p 3.38p 4.75p 709994
17/02/2015 3.38p 3.50p 3.38p 3.38p 67714
16/02/2015 3.25p 3.25p 3.25p 3.25p 91000
13/02/2015 3.25p 3.25p 3.25p 3.25p 550000
12/02/2015 3.38p 3.38p 2.88p 3.25p 421400
11/02/2015 3.38p 3.38p 3.26p 3.38p 4680
10/02/2015 3.38p 3.38p 3.38p 3.38p 0
09/02/2015 3.38p 3.38p 3.38p 3.38p 0
06/02/2015 3.38p 3.38p 3.38p 3.38p 0
05/02/2015 3.38p 3.38p 3.38p 3.38p 0
04/02/2015 3.38p 3.38p 3.38p 3.38p 0
03/02/2015 3.38p 3.38p 3.25p 3.38p 4000
02/02/2015 3.38p 3.38p 3.38p 3.38p 0
30/01/2015 3.38p 3.38p 3.38p 3.38p 0
29/01/2015 3.38p 3.38p 3.38p 3.38p 0
28/01/2015 3.38p 3.50p 3.25p 3.38p 0
27/01/2015 3.38p 3.38p 3.38p 3.38p 0
26/01/2015 3.38p 3.38p 3.38p 3.38p 0
23/01/2015 3.38p 3.50p 3.25p 3.38p 0
22/01/2015 3.38p 3.38p 3.38p 3.38p 0
21/01/2015 3.38p 3.38p 3.38p 3.38p 0
20/01/2015 3.38p 3.38p 3.28p 3.38p 7500
19/01/2015 3.38p 3.38p 3.38p 3.38p 0
16/01/2015 3.38p 3.38p 3.25p 3.38p 1626
15/01/2015 3.38p 3.38p 3.38p 3.38p 0
14/01/2015 3.38p 3.38p 3.28p 3.38p 27280

*Close Price adjusted for both dividends and splits