Pipehawk (PIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/08/2012 1.88p 1.96p 1.88p 1.88p 17834
28/08/2012 1.88p 1.93p 1.88p 1.88p 0
24/08/2012 1.88p 1.93p 1.88p 1.88p 0
23/08/2012 1.88p 1.93p 1.88p 1.88p 74331
22/08/2012 1.88p 1.88p 1.75p 1.88p 0
21/08/2012 1.88p 1.88p 1.75p 1.88p 4368
20/08/2012 1.88p 1.88p 1.50p 1.88p 0
17/08/2012 1.88p 1.88p 1.50p 1.88p 0
16/08/2012 1.88p 1.88p 1.50p 1.88p 0
15/08/2012 1.88p 1.88p 1.50p 1.88p 141000
14/08/2012 1.88p 2.00p 1.77p 1.88p 0
13/08/2012 1.88p 2.00p 1.77p 1.88p 0
10/08/2012 2.00p 2.00p 1.77p 1.88p 2976
09/08/2012 2.00p 2.05p 1.75p 2.00p 48524
08/08/2012 2.00p 2.05p 2.00p 2.00p 0
07/08/2012 2.00p 2.05p 2.00p 2.00p 0
06/08/2012 2.00p 2.05p 2.00p 2.00p 5
03/08/2012 2.00p 2.13p 2.00p 2.00p 0
02/08/2012 2.00p 2.13p 2.00p 2.00p 0
01/08/2012 2.00p 2.13p 2.00p 2.00p 0
31/07/2012 2.13p 2.13p 2.00p 2.00p 4100
30/07/2012 2.25p 2.38p 1.75p 2.13p 0
27/07/2012 2.13p 2.38p 1.75p 2.25p 0
26/07/2012 2.25p 2.38p 1.75p 2.25p 0
25/07/2012 2.38p 2.38p 1.75p 2.25p 0
24/07/2012 2.38p 2.38p 1.75p 2.38p 0
23/07/2012 2.38p 2.38p 1.75p 2.38p 0
20/07/2012 2.38p 2.38p 1.75p 2.38p 0
19/07/2012 2.38p 2.38p 1.75p 2.38p 0
18/07/2012 2.38p 2.38p 1.75p 2.38p 0
17/07/2012 2.38p 2.38p 1.75p 2.38p 0
16/07/2012 2.38p 2.38p 1.75p 2.38p 0
13/07/2012 2.38p 2.38p 1.75p 2.38p 0
12/07/2012 2.38p 2.38p 1.75p 2.38p 0
11/07/2012 2.38p 2.38p 1.75p 2.38p 0
10/07/2012 2.38p 2.38p 1.75p 2.38p 30000
09/07/2012 2.38p 2.38p 2.00p 2.38p 0
06/07/2012 2.38p 2.38p 2.00p 2.38p 0
05/07/2012 2.38p 2.38p 2.00p 2.38p 0
04/07/2012 2.38p 2.38p 2.00p 2.38p 0
03/07/2012 2.38p 2.38p 2.00p 2.38p 24702
02/07/2012 2.38p 2.75p 2.00p 2.38p 0
29/06/2012 2.75p 2.75p 2.00p 2.38p 30000
28/06/2012 2.75p 2.75p 2.38p 2.75p 0
27/06/2012 2.75p 2.75p 2.38p 2.75p 0
26/06/2012 2.75p 2.75p 2.38p 2.75p 0
25/06/2012 2.38p 2.75p 2.38p 2.75p 3889
22/06/2012 2.63p 2.63p 2.50p 2.63p 0
21/06/2012 2.63p 2.63p 2.50p 2.63p 0
20/06/2012 2.63p 2.63p 2.50p 2.63p 5000
19/06/2012 2.75p 2.75p 2.25p 2.63p 60000
18/06/2012 2.75p 2.75p 2.53p 2.75p 25000
15/06/2012 2.75p 2.75p 2.53p 2.75p 829
14/06/2012 2.75p 2.75p 2.53p 2.75p 0
13/06/2012 2.75p 2.75p 2.53p 2.75p 25000
12/06/2012 2.75p 2.75p 2.53p 2.75p 0
11/06/2012 2.75p 2.75p 2.53p 2.75p 0
08/06/2012 2.75p 2.75p 2.53p 2.75p 400
07/06/2012 2.75p 2.75p 2.50p 2.75p 0
06/06/2012 2.75p 2.75p 2.50p 2.75p 0
01/06/2012 2.75p 2.75p 2.50p 2.75p 0
31/05/2012 2.75p 2.75p 2.50p 2.75p 0
30/05/2012 2.75p 2.75p 2.50p 2.75p 0
29/05/2012 2.75p 2.75p 2.50p 2.75p 0
28/05/2012 2.75p 2.75p 2.50p 2.75p 0
25/05/2012 2.75p 2.75p 2.50p 2.75p 0
24/05/2012 2.75p 2.75p 2.50p 2.75p 0
23/05/2012 2.75p 2.75p 2.50p 2.75p 0
22/05/2012 2.75p 2.75p 2.50p 2.75p 1000
21/05/2012 2.75p 2.93p 2.50p 2.75p 50500
18/05/2012 2.88p 2.88p 2.53p 2.75p 10000
17/05/2012 2.88p 3.00p 2.75p 2.88p 0
16/05/2012 2.88p 3.00p 2.75p 2.88p 0
15/05/2012 2.88p 3.00p 2.75p 2.88p 0
14/05/2012 2.75p 3.00p 2.75p 2.88p 1492
11/05/2012 2.75p 2.75p 2.55p 2.75p 11308
10/05/2012 2.75p 2.75p 2.50p 2.75p 0
09/05/2012 2.75p 2.75p 2.50p 2.75p 0
08/05/2012 2.75p 2.75p 2.50p 2.75p 0
04/05/2012 2.75p 2.75p 2.50p 2.75p 0
03/05/2012 2.75p 2.75p 2.50p 2.75p 0
02/05/2012 2.75p 2.75p 2.50p 2.75p 0
01/05/2012 2.75p 2.75p 2.50p 2.75p 0
30/04/2012 2.75p 2.75p 2.50p 2.75p 30000
27/04/2012 2.75p 2.75p 2.55p 2.75p 15000
26/04/2012 2.75p 3.00p 2.75p 2.75p 0
25/04/2012 3.00p 3.00p 2.75p 2.75p 0
24/04/2012 2.75p 3.00p 2.75p 2.75p 10000
23/04/2012 2.75p 2.75p 2.65p 2.75p 10000
20/04/2012 2.75p 2.75p 2.65p 2.75p 0
19/04/2012 2.75p 2.75p 2.65p 2.75p 1180
18/04/2012 2.75p 3.50p 2.75p 2.75p 0
17/04/2012 3.50p 3.50p 2.75p 2.75p 54750
16/04/2012 3.50p 3.75p 3.50p 3.50p 0
13/04/2012 3.50p 3.75p 3.50p 3.50p 0
12/04/2012 3.50p 3.75p 3.50p 3.50p 0
11/04/2012 3.75p 3.75p 3.54p 3.63p 40000
10/04/2012 3.75p 3.75p 3.35p 3.75p 100000
05/04/2012 3.75p 4.00p 3.75p 3.75p 1020
04/04/2012 3.75p 3.75p 3.59p 3.75p 0
03/04/2012 3.75p 3.75p 3.59p 3.75p 5000
02/04/2012 3.75p 4.00p 3.75p 3.75p 25000
30/03/2012 3.75p 3.75p 3.59p 3.75p 0
29/03/2012 3.75p 3.75p 3.59p 3.75p 50000
28/03/2012 3.75p 3.75p 3.59p 3.75p 0
27/03/2012 3.75p 3.75p 3.59p 3.75p 923
26/03/2012 3.75p 3.75p 3.58p 3.75p 0
23/03/2012 3.75p 3.75p 3.58p 3.75p 0
22/03/2012 3.75p 3.75p 3.58p 3.75p 0
21/03/2012 3.75p 3.75p 3.58p 3.75p 15905
20/03/2012 3.75p 3.75p 3.50p 3.75p 131087
19/03/2012 3.75p 3.75p 3.75p 3.75p 19086
16/03/2012 3.75p 3.75p 3.75p 3.75p 6826
15/03/2012 3.75p 4.00p 3.75p 3.75p 0
14/03/2012 3.75p 4.00p 3.75p 3.75p 0
13/03/2012 3.75p 4.00p 3.75p 3.75p 0
12/03/2012 3.75p 4.00p 3.75p 3.75p 0
09/03/2012 3.75p 4.00p 3.75p 3.75p 35914
08/03/2012 3.75p 3.96p 3.75p 3.75p 0
07/03/2012 3.75p 3.96p 3.75p 3.75p 76
06/03/2012 3.75p 3.75p 3.68p 3.75p 175000
05/03/2012 3.75p 4.00p 3.75p 3.88p 0
02/03/2012 3.75p 4.00p 3.75p 3.75p 24315
01/03/2012 3.75p 3.77p 3.75p 3.75p 12439
29/02/2012 3.75p 3.77p 3.75p 3.75p 10000
28/02/2012 3.75p 4.00p 3.75p 3.75p 39056
27/02/2012 3.75p 3.98p 3.75p 3.75p 1578
24/02/2012 3.75p 3.75p 3.75p 3.75p 45000
23/02/2012 3.88p 3.88p 3.75p 3.75p 50000
22/02/2012 3.88p 4.00p 3.88p 3.88p 0
21/02/2012 3.88p 4.00p 3.88p 3.88p 10000
20/02/2012 3.75p 4.00p 3.75p 3.88p 10000
17/02/2012 3.75p 3.75p 3.50p 3.75p 0
16/02/2012 3.75p 3.75p 3.50p 3.75p 0
15/02/2012 3.75p 3.75p 3.50p 3.75p 0
14/02/2012 3.63p 3.75p 3.50p 3.75p 0
13/02/2012 3.50p 3.63p 3.50p 3.63p 532500
10/02/2012 3.63p 3.71p 3.50p 3.50p 52176
09/02/2012 3.63p 3.71p 3.63p 3.63p 0
08/02/2012 3.63p 3.71p 3.63p 3.63p 343764
07/02/2012 3.63p 3.71p 3.63p 3.63p 2427
06/02/2012 3.63p 3.71p 3.63p 3.63p 7288
03/02/2012 3.50p 3.71p 3.50p 3.63p 20000
02/02/2012 3.50p 3.50p 3.48p 3.50p 0
01/02/2012 3.50p 3.50p 3.48p 3.50p 0
31/01/2012 3.50p 3.50p 3.48p 3.50p 0
30/01/2012 3.50p 3.50p 3.48p 3.50p 4000
27/01/2012 3.50p 3.65p 3.50p 3.50p 50000
26/01/2012 3.50p 3.50p 3.48p 3.50p 0
25/01/2012 3.50p 3.50p 3.48p 3.50p 1108
24/01/2012 3.50p 3.65p 3.50p 3.50p 0
23/01/2012 3.50p 3.65p 3.50p 3.50p 504
20/01/2012 3.50p 3.50p 3.48p 3.50p 0
19/01/2012 3.50p 3.50p 3.48p 3.50p 4643
18/01/2012 3.50p 3.50p 3.34p 3.50p 0
17/01/2012 3.38p 3.50p 3.34p 3.50p 2500
16/01/2012 3.38p 3.38p 3.34p 3.38p 44830
13/01/2012 3.38p 3.38p 3.33p 3.38p 195000
12/01/2012 3.38p 3.75p 3.38p 3.38p 10
11/01/2012 3.25p 3.75p 3.25p 3.38p 502
10/01/2012 3.25p 3.33p 3.25p 3.25p 40000
09/01/2012 3.25p 3.33p 3.25p 3.25p 7000
06/01/2012 3.25p 3.60p 3.25p 3.25p 83
05/01/2012 3.25p 3.33p 2.75p 3.25p 528543
04/01/2012 3.25p 3.33p 3.25p 3.25p 5702
03/01/2012 3.25p 3.75p 3.25p 3.25p 0
30/12/2011 3.25p 3.75p 3.25p 3.25p 0
29/12/2011 3.25p 3.75p 3.25p 3.25p 0
28/12/2011 3.25p 3.75p 3.25p 3.25p 0
23/12/2011 3.25p 3.75p 3.25p 3.25p 10
22/12/2011 3.25p 3.75p 3.25p 3.25p 20010
21/12/2011 3.25p 3.33p 3.25p 3.25p 14384
20/12/2011 3.25p 3.30p 3.25p 3.25p 637
19/12/2011 3.38p 3.38p 3.25p 3.25p 10000
16/12/2011 3.38p 3.50p 3.13p 3.38p 0
15/12/2011 3.38p 3.50p 3.13p 3.38p 0
14/12/2011 3.13p 3.50p 3.13p 3.38p 25000
13/12/2011 3.13p 3.50p 3.13p 3.13p 0
12/12/2011 3.13p 3.50p 3.13p 3.13p 0
09/12/2011 3.13p 3.50p 3.13p 3.13p 0
08/12/2011 3.13p 3.50p 3.13p 3.13p 0
07/12/2011 3.13p 3.50p 3.13p 3.13p 2340
06/12/2011 3.13p 3.15p 3.13p 3.13p 20000
05/12/2011 3.13p 3.50p 3.13p 3.13p 0
02/12/2011 3.13p 3.50p 3.13p 3.13p 0
01/12/2011 3.13p 3.50p 3.13p 3.13p 5000
30/11/2011 3.13p 3.50p 3.13p 3.13p 20
29/11/2011 3.25p 3.25p 3.13p 3.13p 30000
28/11/2011 3.25p 3.25p 3.21p 3.25p 0
25/11/2011 3.25p 3.25p 3.21p 3.25p 57588
24/11/2011 3.25p 3.50p 3.25p 3.25p 6846
23/11/2011 3.25p 3.48p 3.25p 3.25p 529
22/11/2011 3.25p 3.25p 3.20p 3.25p 174113
21/11/2011 3.25p 3.50p 3.20p 3.25p 15317
18/11/2011 3.25p 3.50p 3.25p 3.25p 20
17/11/2011 3.13p 3.50p 3.13p 3.25p 16680
16/11/2011 2.63p 3.50p 2.63p 3.13p 331383
15/11/2011 2.63p 2.63p 2.55p 2.63p 0
14/11/2011 2.63p 2.63p 2.55p 2.63p 5310
11/11/2011 2.63p 2.63p 2.55p 2.63p 4500

*Close Price adjusted for both dividends and splits