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:
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Sell Time Out Group (TMO) by Steve Moore in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Neutral Kingfisher (KGF) by UBS
- Buy Hilton Food Group (HFG) by Berenberg
- Buy Future (FUTR) by Deutsche Bank
- Buy National Grid (NG.) by Deutsche Bank
- Buy Burberry Group (BRBY) by Deutsche Bank
- Neutral Sage Group (SGE) by Goldman Sachs
- Overweight Berkeley Group Holdings (The) (BKG) by JP Morgan
- Watch BP (BP.) by Andrew Mackie in The Motley Fool
- Buy 3i Group (III) by UBS
- Buy Grainger (GRI) by Citi
- Outperform Persimmon (PSN) by RBC Capital
- Outperform Taylor Wimpey (TW.) by RBC Capital
- Underperform Vistry Group (VTY) by RBC Capital
- Outperform Crest Nicholson Holdings (CRST) by RBC Capital
- Underperform MJ Gleeson (GLE) by RBC Capital
Pipehawk (PIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/09/2016 | 4.50p | 4.50p | 4.00p | 4.25p | 40000 |
| 20/09/2016 | 4.63p | 4.63p | 4.26p | 4.50p | 56501 |
| 19/09/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 16/09/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 15/09/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 14/09/2016 | 4.63p | 4.90p | 4.33p | 4.63p | 26754 |
| 13/09/2016 | 4.38p | 4.85p | 4.33p | 4.63p | 70000 |
| 12/09/2016 | 4.38p | 4.38p | 4.15p | 4.38p | 35491 |
| 09/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 08/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 07/09/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 06/09/2016 | 4.38p | 4.65p | 4.38p | 4.38p | 6259 |
| 05/09/2016 | 4.75p | 4.75p | 4.10p | 4.38p | 128105 |
| 02/09/2016 | 5.50p | 5.50p | 4.75p | 4.75p | 150000 |
| 01/09/2016 | 5.50p | 5.50p | 5.28p | 5.50p | 42931 |
| 31/08/2016 | 5.50p | 5.50p | 5.28p | 5.50p | 13161 |
| 30/08/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/08/2016 | 5.50p | 5.80p | 5.50p | 5.50p | 107130 |
| 25/08/2016 | 5.50p | 5.50p | 5.24p | 5.50p | 5568 |
| 24/08/2016 | 5.50p | 5.50p | 5.24p | 5.50p | 10000 |
| 23/08/2016 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/08/2016 | 5.50p | 5.77p | 5.50p | 5.50p | 1613 |
| 19/08/2016 | 5.38p | 5.78p | 5.24p | 5.50p | 143761 |
| 18/08/2016 | 5.00p | 5.70p | 5.00p | 5.38p | 173866 |
| 17/08/2016 | 5.13p | 5.25p | 4.79p | 5.00p | 20000 |
| 16/08/2016 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/08/2016 | 4.88p | 5.20p | 4.70p | 5.13p | 179976 |
| 12/08/2016 | 4.88p | 4.88p | 4.88p | 4.88p | 0 |
| 11/08/2016 | 4.88p | 4.88p | 4.65p | 4.88p | 11063 |
| 10/08/2016 | 4.75p | 4.95p | 4.75p | 4.88p | 44671 |
| 09/08/2016 | 5.13p | 5.13p | 4.63p | 4.75p | 94603 |
| 08/08/2016 | 5.25p | 5.44p | 4.80p | 5.13p | 292142 |
| 05/08/2016 | 4.13p | 6.29p | 3.81p | 5.25p | 1837679 |
| 04/08/2016 | 3.75p | 4.81p | 3.56p | 4.13p | 679700 |
| 03/08/2016 | 3.63p | 3.91p | 3.25p | 3.75p | 186641 |
| 02/08/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/08/2016 | 3.63p | 3.63p | 3.34p | 3.63p | 395 |
| 29/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 27/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 26/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 25/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 20/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 19/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 18/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 15/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 14/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 13/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 12/07/2016 | 3.63p | 3.63p | 3.25p | 3.63p | 2100 |
| 11/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/07/2016 | 3.63p | 3.63p | 3.25p | 3.63p | 15385 |
| 07/07/2016 | 3.63p | 3.81p | 3.63p | 3.63p | 2500 |
| 06/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 05/07/2016 | 3.63p | 3.63p | 3.29p | 3.63p | 7919 |
| 04/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 01/07/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 30/06/2016 | 3.63p | 3.70p | 3.63p | 3.63p | 20000 |
| 29/06/2016 | 3.75p | 3.75p | 3.30p | 3.63p | 17000 |
| 28/06/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/06/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 24/06/2016 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 23/06/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/06/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/06/2016 | 4.00p | 4.00p | 3.75p | 4.00p | 100 |
| 20/06/2016 | 4.00p | 4.00p | 3.75p | 4.00p | 100 |
| 17/06/2016 | 4.13p | 4.13p | 3.75p | 4.00p | 60001 |
| 16/06/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/06/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 14/06/2016 | 4.25p | 4.25p | 3.88p | 4.13p | 50000 |
| 13/06/2016 | 4.38p | 4.38p | 4.00p | 4.25p | 145000 |
| 10/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 09/06/2016 | 4.38p | 4.38p | 4.00p | 4.38p | 0 |
| 08/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 07/06/2016 | 4.38p | 4.47p | 4.26p | 4.38p | 54627 |
| 06/06/2016 | 4.38p | 4.38p | 4.28p | 4.38p | 1862 |
| 03/06/2016 | 4.38p | 4.38p | 4.28p | 4.38p | 15000 |
| 02/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 01/06/2016 | 4.38p | 4.45p | 4.38p | 4.38p | 50000 |
| 31/05/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 27/05/2016 | 4.50p | 4.50p | 4.23p | 4.38p | 110000 |
| 26/05/2016 | 4.38p | 4.50p | 4.38p | 4.50p | 50000 |
| 25/05/2016 | 4.50p | 4.50p | 4.25p | 4.38p | 72721 |
| 24/05/2016 | 4.50p | 4.50p | 4.31p | 4.50p | 5765 |
| 23/05/2016 | 4.50p | 4.50p | 4.31p | 4.50p | 14151 |
| 20/05/2016 | 4.63p | 4.72p | 4.50p | 4.50p | 95751 |
| 19/05/2016 | 4.25p | 5.22p | 4.25p | 4.63p | 766365 |
| 18/05/2016 | 4.13p | 4.47p | 4.06p | 4.25p | 183892 |
| 17/05/2016 | 3.88p | 4.13p | 3.84p | 4.13p | 125324 |
| 16/05/2016 | 3.75p | 3.88p | 3.75p | 3.88p | 129198 |
| 13/05/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/05/2016 | 3.75p | 3.80p | 3.50p | 3.75p | 49308 |
| 11/05/2016 | 3.38p | 4.41p | 3.38p | 3.75p | 526069 |
| 10/05/2016 | 3.25p | 3.25p | 2.50p | 3.00p | 208446 |
| 09/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 04/05/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 03/05/2016 | 3.25p | 3.25p | 2.90p | 3.25p | 50000 |
| 29/04/2016 | 3.25p | 3.25p | 2.90p | 3.25p | 35422 |
| 28/04/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/04/2016 | 3.38p | 3.38p | 2.90p | 3.25p | 18854 |
| 26/04/2016 | 3.38p | 3.38p | 3.00p | 3.38p | 47 |
| 25/04/2016 | 3.38p | 3.50p | 3.00p | 3.38p | 571 |
| 22/04/2016 | 3.38p | 3.38p | 3.00p | 3.38p | 8500 |
| 21/04/2016 | 2.88p | 3.38p | 2.88p | 3.38p | 105075 |
| 20/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 19/04/2016 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
| 18/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 15/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 14/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 13/04/2016 | 2.88p | 3.18p | 2.88p | 2.88p | 4724 |
| 12/04/2016 | 2.88p | 3.00p | 2.88p | 2.88p | 0 |
| 11/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 08/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 07/04/2016 | 3.00p | 3.00p | 2.50p | 2.88p | 148000 |
| 06/04/2016 | 3.63p | 3.63p | 3.00p | 3.00p | 83000 |
| 05/04/2016 | 3.75p | 3.75p | 3.38p | 3.63p | 17511 |
| 04/04/2016 | 3.75p | 3.90p | 3.25p | 3.75p | 606088 |
| 01/04/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 31/03/2016 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 30/03/2016 | 3.75p | 3.75p | 3.38p | 3.75p | 5498 |
| 29/03/2016 | 3.75p | 3.95p | 3.75p | 3.88p | 2098 |
| 24/03/2016 | 3.75p | 3.75p | 3.61p | 3.75p | 5840 |
| 23/03/2016 | 3.63p | 3.91p | 3.47p | 3.75p | 36747 |
| 22/03/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 21/03/2016 | 3.88p | 4.00p | 3.88p | 3.88p | 0 |
| 18/03/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 17/03/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 16/03/2016 | 3.88p | 4.15p | 3.67p | 3.88p | 30010 |
| 15/03/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 14/03/2016 | 3.88p | 3.88p | 3.67p | 3.88p | 12706 |
| 11/03/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 10/03/2016 | 4.00p | 4.15p | 3.50p | 3.88p | 106535 |
| 09/03/2016 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 08/03/2016 | 4.13p | 4.13p | 3.84p | 4.00p | 4752 |
| 07/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 04/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 03/03/2016 | 4.13p | 4.25p | 4.13p | 4.13p | 0 |
| 02/03/2016 | 4.13p | 4.13p | 3.84p | 4.13p | 9876 |
| 01/03/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 29/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 26/02/2016 | 4.13p | 4.38p | 4.13p | 4.13p | 3196 |
| 25/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/02/2016 | 4.25p | 4.25p | 4.12p | 4.13p | 13221 |
| 23/02/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/02/2016 | 4.50p | 4.50p | 4.15p | 4.25p | 45000 |
| 19/02/2016 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/02/2016 | 4.63p | 4.63p | 4.35p | 4.50p | 25415 |
| 17/02/2016 | 4.25p | 4.75p | 4.06p | 4.63p | 46782 |
| 16/02/2016 | 4.25p | 4.44p | 4.25p | 4.25p | 5000 |
| 15/02/2016 | 4.38p | 4.38p | 4.25p | 4.25p | 5000 |
| 12/02/2016 | 4.25p | 4.39p | 4.25p | 4.38p | 22779 |
| 11/02/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/02/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 1262 |
| 09/02/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/02/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/02/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 5000 |
| 04/02/2016 | 4.38p | 4.40p | 4.25p | 4.25p | 14602 |
| 03/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 350000 |
| 02/02/2016 | 4.63p | 5.10p | 4.25p | 4.38p | 315557 |
| 01/02/2016 | 4.25p | 4.60p | 4.25p | 4.25p | 12880 |
| 29/01/2016 | 4.25p | 4.60p | 4.25p | 4.25p | 4022 |
| 28/01/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 27/01/2016 | 4.25p | 4.25p | 3.85p | 4.25p | 1500 |
| 26/01/2016 | 4.25p | 4.60p | 4.25p | 4.25p | 10606 |
| 25/01/2016 | 4.13p | 4.68p | 3.86p | 4.25p | 210980 |
| 22/01/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 21/01/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 20/01/2016 | 4.38p | 4.38p | 3.88p | 4.13p | 74327 |
| 19/01/2016 | 4.38p | 4.62p | 4.38p | 4.38p | 5649 |
| 18/01/2016 | 4.00p | 4.64p | 3.83p | 4.38p | 165505 |
| 15/01/2016 | 4.38p | 4.40p | 3.75p | 4.00p | 212872 |
| 14/01/2016 | 4.38p | 4.50p | 4.38p | 4.38p | 0 |
| 13/01/2016 | 4.63p | 4.63p | 4.25p | 4.38p | 29243 |
| 12/01/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 11/01/2016 | 4.63p | 4.74p | 4.33p | 4.63p | 44408 |
| 08/01/2016 | 4.63p | 4.63p | 4.26p | 4.63p | 33929 |
| 07/01/2016 | 4.75p | 4.84p | 4.25p | 4.63p | 30131 |
| 06/01/2016 | 4.75p | 4.75p | 4.33p | 4.75p | 2500 |
| 05/01/2016 | 4.75p | 4.75p | 4.33p | 4.75p | 15375 |
| 04/01/2016 | 5.13p | 5.13p | 4.52p | 4.75p | 117026 |
| 31/12/2015 | 5.13p | 5.23p | 4.91p | 5.13p | 155000 |
| 30/12/2015 | 5.13p | 5.25p | 4.58p | 5.13p | 472707 |
| 29/12/2015 | 4.50p | 5.17p | 4.00p | 5.13p | 192558 |
| 24/12/2015 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/12/2015 | 4.88p | 4.88p | 4.00p | 4.50p | 214883 |
| 22/12/2015 | 3.50p | 5.40p | 3.50p | 4.88p | 1074508 |
| 21/12/2015 | 3.63p | 3.75p | 3.50p | 3.50p | 29090 |
| 18/12/2015 | 3.88p | 3.88p | 3.50p | 3.63p | 10000 |
| 17/12/2015 | 3.88p | 4.00p | 3.88p | 3.88p | 0 |
| 16/12/2015 | 4.00p | 4.00p | 3.75p | 3.88p | 28107 |
| 15/12/2015 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 14/12/2015 | 4.00p | 4.00p | 3.88p | 4.00p | 4846 |
| 11/12/2015 | 4.00p | 4.00p | 3.76p | 4.00p | 58150 |
| 10/12/2015 | 3.75p | 4.00p | 3.56p | 4.00p | 311961 |
| 09/12/2015 | 3.75p | 3.92p | 3.69p | 3.75p | 114662 |
| 08/12/2015 | 4.38p | 4.38p | 3.50p | 3.75p | 333865 |
*Close Price adjusted for both dividends and splits