Pipehawk (PIP) Share Price

Technology Sector


Date Open High Low Close* Volume
14/06/2013 3.00p 3.00p 2.58p 3.00p 0
13/06/2013 3.00p 3.00p 2.58p 3.00p 0
12/06/2013 3.00p 3.00p 2.58p 3.00p 0
11/06/2013 3.00p 3.00p 2.58p 3.00p 8000
10/06/2013 3.00p 3.00p 2.60p 3.00p 0
07/06/2013 3.00p 3.00p 2.60p 3.00p 0
06/06/2013 3.00p 3.00p 2.60p 3.00p 0
05/06/2013 3.00p 3.00p 2.60p 3.00p 0
04/06/2013 3.00p 3.00p 2.60p 3.00p 0
03/06/2013 3.00p 3.00p 2.60p 3.00p 29876
31/05/2013 3.00p 3.00p 2.90p 3.00p 0
30/05/2013 3.00p 3.00p 2.90p 3.00p 789
29/05/2013 3.00p 3.00p 2.75p 3.00p 0
28/05/2013 3.00p 3.00p 2.75p 3.00p 0
24/05/2013 3.00p 3.00p 2.75p 3.00p 0
23/05/2013 2.75p 3.00p 2.75p 3.00p 20964
22/05/2013 2.75p 2.80p 2.58p 2.75p 4020
21/05/2013 2.75p 2.75p 2.58p 2.75p 16185
20/05/2013 2.75p 2.75p 2.56p 2.75p 0
17/05/2013 2.75p 2.75p 2.56p 2.75p 72000
16/05/2013 2.88p 2.88p 2.50p 2.75p 47914
15/05/2013 2.88p 2.88p 2.75p 2.88p 127782
14/05/2013 3.00p 3.00p 2.78p 2.88p 18000
13/05/2013 3.00p 3.00p 2.88p 3.00p 0
10/05/2013 3.00p 3.00p 2.88p 3.00p 2871
09/05/2013 3.00p 3.25p 2.88p 3.00p 0
08/05/2013 2.88p 3.25p 2.88p 3.00p 0
07/05/2013 3.00p 3.25p 3.00p 3.00p 25610
03/05/2013 3.00p 3.25p 3.00p 3.00p 30202
02/05/2013 3.00p 3.00p 2.85p 3.00p 0
01/05/2013 3.00p 3.00p 2.85p 3.00p 130032
30/04/2013 3.00p 3.25p 3.00p 3.00p 0
29/04/2013 3.00p 3.25p 3.00p 3.00p 15000
26/04/2013 2.88p 3.50p 2.85p 3.00p 81601
25/04/2013 2.88p 3.25p 2.63p 2.88p 0
24/04/2013 2.63p 3.25p 2.63p 2.88p 231465
23/04/2013 2.50p 3.00p 2.29p 2.63p 34504
22/04/2013 2.50p 2.50p 2.13p 2.50p 600
19/04/2013 2.25p 2.50p 2.10p 2.50p 56419
18/04/2013 2.25p 2.50p 2.25p 2.25p 400000
17/04/2013 2.25p 2.25p 2.10p 2.25p 41500
16/04/2013 2.25p 2.40p 2.25p 2.25p 0
15/04/2013 2.25p 2.40p 2.25p 2.25p 2302
12/04/2013 2.25p 2.25p 2.10p 2.25p 0
11/04/2013 2.25p 2.25p 2.10p 2.25p 130082
10/04/2013 2.25p 2.25p 2.10p 2.25p 0
09/04/2013 2.25p 2.25p 2.10p 2.25p 0
08/04/2013 2.25p 2.25p 2.10p 2.25p 22028
05/04/2013 2.25p 2.40p 2.10p 2.25p 0
04/04/2013 2.25p 2.40p 2.10p 2.25p 0
03/04/2013 2.25p 2.40p 2.10p 2.25p 20166
02/04/2013 2.25p 2.40p 2.10p 2.25p 0
28/03/2013 2.25p 2.40p 2.10p 2.25p 15000
27/03/2013 2.38p 2.40p 2.10p 2.25p 179964
26/03/2013 2.38p 2.38p 2.15p 2.38p 0
25/03/2013 2.38p 2.38p 2.15p 2.38p 0
22/03/2013 2.38p 2.38p 2.15p 2.38p 50597
21/03/2013 2.38p 2.70p 2.38p 2.38p 0
20/03/2013 2.38p 2.70p 2.38p 2.38p 0
19/03/2013 2.50p 2.70p 2.38p 2.38p 190000
18/03/2013 2.63p 2.63p 2.25p 2.63p 284011
15/03/2013 2.63p 2.65p 2.63p 2.63p 300000
14/03/2013 2.63p 2.65p 2.63p 2.63p 500
13/03/2013 2.38p 2.63p 2.25p 2.63p 11574
12/03/2013 2.63p 2.63p 2.25p 2.50p 194858
11/03/2013 2.75p 2.82p 2.63p 2.63p 4255
08/03/2013 2.75p 3.00p 2.50p 2.75p 909413
07/03/2013 3.25p 3.25p 2.50p 2.75p 505286
06/03/2013 3.25p 3.25p 2.75p 3.25p 99129
05/03/2013 2.75p 3.50p 2.75p 3.13p 466954
04/03/2013 3.13p 3.13p 2.50p 2.75p 250492
01/03/2013 3.25p 3.25p 2.75p 3.13p 597875
28/02/2013 3.25p 4.00p 2.50p 3.25p 2263675
27/02/2013 3.13p 3.25p 3.00p 3.13p 0
26/02/2013 3.25p 3.25p 3.00p 3.13p 70100
25/02/2013 3.25p 3.25p 3.00p 3.25p 12068
22/02/2013 3.25p 3.25p 3.05p 3.25p 0
21/02/2013 3.25p 3.25p 3.05p 3.25p 120700
20/02/2013 3.25p 3.25p 3.05p 3.25p 10000
19/02/2013 3.25p 3.25p 3.00p 3.25p 75461
18/02/2013 3.25p 3.25p 3.00p 3.25p 0
15/02/2013 3.25p 3.25p 3.00p 3.25p 31272
14/02/2013 3.25p 3.25p 3.08p 3.25p 19313
13/02/2013 3.25p 3.25p 3.00p 3.25p 33272
12/02/2013 3.25p 3.50p 3.25p 3.25p 1140000
11/02/2013 3.25p 3.25p 2.75p 3.25p 0
08/02/2013 3.25p 3.25p 2.75p 3.25p 0
07/02/2013 2.88p 3.25p 2.75p 3.25p 1200
06/02/2013 2.88p 3.38p 2.00p 2.88p 0
05/02/2013 3.38p 3.38p 2.00p 2.88p 1029830
04/02/2013 3.25p 3.38p 3.25p 3.38p 14766
01/02/2013 3.38p 3.38p 3.25p 3.38p 0
31/01/2013 3.38p 3.38p 3.25p 3.38p 0
30/01/2013 3.38p 3.38p 3.25p 3.38p 0
29/01/2013 3.38p 3.38p 3.25p 3.38p 0
28/01/2013 3.38p 3.38p 3.25p 3.38p 0
25/01/2013 3.38p 3.38p 3.25p 3.38p 0
24/01/2013 3.38p 3.38p 3.25p 3.38p 0
23/01/2013 3.38p 3.38p 3.25p 3.38p 0
22/01/2013 3.38p 3.38p 3.25p 3.38p 1637
21/01/2013 3.38p 3.38p 3.25p 3.38p 0
18/01/2013 3.38p 3.38p 3.25p 3.38p 1000
17/01/2013 3.38p 3.38p 3.25p 3.38p 0
16/01/2013 3.38p 3.38p 3.25p 3.38p 0
15/01/2013 3.38p 3.38p 3.25p 3.38p 0
14/01/2013 3.38p 3.38p 3.25p 3.38p 12000
11/01/2013 3.38p 3.38p 3.30p 3.38p 0
10/01/2013 3.38p 3.38p 3.30p 3.38p 30000
09/01/2013 3.38p 3.38p 3.25p 3.38p 3190
08/01/2013 3.38p 3.38p 3.25p 3.38p 42691
07/01/2013 3.25p 3.38p 3.25p 3.38p 90840
04/01/2013 3.13p 3.25p 2.75p 3.25p 80000
03/01/2013 3.13p 3.13p 2.80p 3.13p 0
02/01/2013 3.13p 3.13p 2.80p 3.13p 10000
31/12/2012 3.13p 3.13p 3.09p 3.13p 10000
28/12/2012 3.00p 3.13p 2.75p 3.13p 0
27/12/2012 3.00p 3.00p 2.75p 3.00p 39809
24/12/2012 3.00p 3.11p 3.00p 3.00p 0
21/12/2012 3.00p 3.11p 3.00p 3.00p 0
20/12/2012 3.00p 3.11p 3.00p 3.00p 256
19/12/2012 3.25p 3.25p 2.75p 3.00p 48000
18/12/2012 3.25p 3.39p 3.25p 3.25p 0
17/12/2012 3.25p 3.39p 3.25p 3.25p 29116
14/12/2012 3.25p 3.63p 1.50p 3.25p 0
13/12/2012 3.63p 3.63p 1.50p 3.25p 868000
12/12/2012 3.63p 3.63p 3.53p 3.63p 0
11/12/2012 3.63p 3.63p 3.53p 3.63p 3000
10/12/2012 3.63p 3.63p 3.50p 3.63p 45000
07/12/2012 3.63p 3.75p 3.63p 3.63p 0
06/12/2012 3.63p 3.75p 3.63p 3.63p 0
05/12/2012 3.63p 3.75p 3.63p 3.63p 0
04/12/2012 3.63p 3.75p 3.63p 3.63p 0
03/12/2012 3.63p 3.75p 3.63p 3.63p 0
30/11/2012 3.63p 3.75p 3.63p 3.63p 0
29/11/2012 3.63p 3.75p 3.63p 3.63p 0
28/11/2012 3.75p 3.75p 3.63p 3.63p 6252
27/11/2012 3.75p 4.00p 3.60p 3.75p 0
26/11/2012 4.00p 4.00p 3.60p 3.75p 72903
23/11/2012 4.00p 4.00p 3.63p 4.00p 3007
22/11/2012 4.00p 4.00p 3.60p 4.00p 6000
21/11/2012 4.00p 4.00p 3.60p 4.00p 0
20/11/2012 4.00p 4.00p 3.60p 4.00p 0
19/11/2012 4.00p 4.00p 3.60p 4.00p 446
16/11/2012 4.00p 4.00p 3.60p 4.00p 5000
15/11/2012 3.88p 4.10p 3.88p 4.00p 20000
14/11/2012 3.88p 3.88p 3.76p 3.88p 0
13/11/2012 3.88p 3.88p 3.76p 3.88p 56000
12/11/2012 3.88p 3.88p 3.75p 3.88p 57916
09/11/2012 3.88p 4.00p 3.75p 3.88p 0
08/11/2012 4.00p 4.00p 3.75p 3.88p 5000
07/11/2012 4.00p 4.00p 3.75p 4.00p 0
06/11/2012 4.00p 4.00p 3.75p 4.00p 55168
05/11/2012 4.00p 4.00p 3.66p 4.00p 29676
02/11/2012 4.00p 4.00p 3.72p 4.00p 14024
01/11/2012 4.00p 4.00p 3.65p 4.00p 58324
31/10/2012 4.00p 4.25p 3.88p 4.00p 0
30/10/2012 3.88p 4.25p 3.88p 4.00p 30000
29/10/2012 3.88p 4.25p 3.66p 3.88p 11029
26/10/2012 4.50p 4.50p 3.65p 3.88p 210781
25/10/2012 4.63p 4.63p 4.35p 4.50p 78427
24/10/2012 4.88p 4.88p 4.63p 4.63p 47000
23/10/2012 5.00p 5.00p 4.78p 4.88p 54436
22/10/2012 5.00p 5.25p 4.85p 5.00p 90000
19/10/2012 4.88p 4.99p 4.50p 4.88p 157870
18/10/2012 4.88p 4.99p 4.88p 4.88p 12592
17/10/2012 4.88p 4.98p 4.88p 4.88p 30000
16/10/2012 5.00p 5.15p 4.88p 4.88p 340612
15/10/2012 4.75p 5.25p 4.75p 5.00p 511838
12/10/2012 5.00p 5.00p 4.75p 4.75p 432780
11/10/2012 5.13p 5.25p 4.68p 5.00p 736163
10/10/2012 2.13p 6.25p 2.13p 5.13p 3853417
09/10/2012 2.13p 2.18p 2.13p 2.13p 100099
08/10/2012 2.13p 2.25p 2.00p 2.13p 0
05/10/2012 2.13p 2.25p 2.00p 2.13p 0
04/10/2012 2.25p 2.25p 2.00p 2.13p 15641
03/10/2012 2.25p 2.25p 2.23p 2.25p 8496
02/10/2012 2.25p 2.50p 2.25p 2.25p 0
01/10/2012 2.50p 2.50p 2.25p 2.25p 5000
28/09/2012 2.50p 2.50p 2.25p 2.50p 0
27/09/2012 2.50p 2.50p 2.25p 2.50p 0
26/09/2012 2.50p 2.50p 2.25p 2.50p 12000
25/09/2012 2.50p 2.50p 2.40p 2.50p 0
24/09/2012 2.50p 2.50p 2.40p 2.50p 42247
21/09/2012 2.50p 2.50p 2.25p 2.50p 15500
20/09/2012 2.50p 2.50p 2.40p 2.50p 0
19/09/2012 2.50p 2.50p 2.40p 2.50p 41044
18/09/2012 2.50p 2.50p 2.25p 2.50p 25389
17/09/2012 2.38p 2.50p 2.00p 2.50p 48405
14/09/2012 2.38p 2.38p 2.00p 2.38p 30000
13/09/2012 2.50p 2.50p 2.00p 2.38p 83499
12/09/2012 2.50p 2.50p 2.25p 2.50p 37515
11/09/2012 2.50p 2.63p 2.00p 2.50p 0
10/09/2012 2.50p 2.50p 2.00p 2.50p 20282
07/09/2012 3.00p 3.10p 2.00p 2.38p 568363
06/09/2012 2.00p 3.85p 2.00p 3.00p 1235297
05/09/2012 1.88p 2.25p 1.88p 2.00p 580283
04/09/2012 1.88p 1.95p 1.88p 1.88p 0
03/09/2012 1.88p 1.95p 1.88p 1.88p 99502
31/08/2012 1.88p 1.88p 1.75p 1.88p 150147
30/08/2012 1.88p 1.96p 1.88p 1.88p 0

*Close Price adjusted for both dividends and splits