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:
- Watch Vistry Group (VTY) by Jon Smith in The Motley Fool
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Hot Stock Rockets in ShareProphets
- Underweight Bank of Ireland Group (CDI) (BIRG) by Morgan Stanley
- Underweight AIB Group (CDI) (AIBG) by Morgan Stanley
- Overweight Barclays (BARC) by Morgan Stanley
- Equal Weight NATWEST GROUP (NWG) by Morgan Stanley
- Sell National World (NWOR) by Steve Moore in ShareProphets
- Buy Alliance Pharma (APH) by Hot Stock Rockets in ShareProphets
- Hold Coats Group (COA) by Tom Winnifrith in ShareProphets
- Hold Coats Group (COA) by Steve Moore in ShareProphets
- Hold Smith (DS) (SMDS) by Stifel
- Buy M&G (MNG) by Harvey Jones in The Motley Fool
- Buy Imperial Brands (IMB) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Dr. James Fox in The Motley Fool
- Buy Hikma Pharmaceuticals (HIK) by Deutsche Bank
- Hold JD Sports Fashion (JD.) by Deutsche Bank
- Buy Weir Group (WEIR) by Deutsche Bank
- Buy Rolls-Royce Holdings (RR.) by Simon Watkins in The Motley Fool
- Overweight Endeavour Mining (EDV) by Barclays
Pipehawk (PIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2021 | 11.25p | 11.35p | 10.75p | 11.00p | 40700 |
| 17/09/2021 | 11.35p | 11.69p | 11.05p | 11.25p | 114108 |
| 16/09/2021 | 11.60p | 11.60p | 11.14p | 11.35p | 153825 |
| 15/09/2021 | 10.00p | 11.90p | 10.00p | 11.60p | 676808 |
| 14/09/2021 | 10.00p | 10.00p | 9.50p | 10.00p | 36267 |
| 13/09/2021 | 10.00p | 10.29p | 9.52p | 10.00p | 11542 |
| 10/09/2021 | 10.00p | 10.25p | 9.53p | 10.00p | 82908 |
| 09/09/2021 | 10.00p | 10.29p | 10.00p | 10.00p | 73500 |
| 08/09/2021 | 10.00p | 10.00p | 9.60p | 10.00p | 50657 |
| 07/09/2021 | 10.50p | 10.50p | 9.60p | 10.00p | 93249 |
| 06/09/2021 | 10.50p | 10.50p | 10.00p | 10.50p | 59205 |
| 03/09/2021 | 10.75p | 10.75p | 9.75p | 10.50p | 439991 |
| 02/09/2021 | 11.00p | 11.00p | 10.55p | 10.75p | 50394 |
| 01/09/2021 | 11.50p | 11.50p | 10.52p | 11.00p | 66540 |
| 31/08/2021 | 11.50p | 11.65p | 11.00p | 11.50p | 39584 |
| 27/08/2021 | 11.50p | 11.50p | 11.00p | 11.50p | 179637 |
| 26/08/2021 | 11.50p | 11.50p | 11.00p | 11.50p | 49943 |
| 25/08/2021 | 11.50p | 11.90p | 10.70p | 11.50p | 166507 |
| 24/08/2021 | 11.75p | 11.75p | 10.65p | 11.50p | 299828 |
| 23/08/2021 | 11.75p | 12.40p | 11.60p | 11.75p | 603465 |
| 20/08/2021 | 11.00p | 12.35p | 10.60p | 11.75p | 1145447 |
| 19/08/2021 | 9.63p | 11.35p | 9.63p | 11.00p | 1061310 |
| 18/08/2021 | 9.38p | 9.85p | 9.24p | 9.63p | 411349 |
| 17/08/2021 | 9.13p | 9.75p | 8.80p | 9.38p | 345938 |
| 16/08/2021 | 9.00p | 9.72p | 9.00p | 9.13p | 323045 |
| 13/08/2021 | 8.75p | 9.50p | 8.75p | 9.00p | 818071 |
| 12/08/2021 | 8.50p | 8.85p | 8.00p | 8.75p | 434707 |
| 11/08/2021 | 7.25p | 8.99p | 7.25p | 8.50p | 1455299 |
| 10/08/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/08/2021 | 6.50p | 7.10p | 6.50p | 6.75p | 125878 |
| 06/08/2021 | 6.25p | 6.74p | 6.25p | 6.50p | 75000 |
| 05/08/2021 | 6.13p | 6.49p | 6.13p | 6.25p | 42500 |
| 04/08/2021 | 6.00p | 6.24p | 6.00p | 6.13p | 36500 |
| 03/08/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/08/2021 | 6.00p | 6.18p | 6.00p | 6.00p | 17500 |
| 30/07/2021 | 5.88p | 6.14p | 5.88p | 6.00p | 108778 |
| 29/07/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 28/07/2021 | 5.88p | 5.98p | 5.88p | 5.88p | 4682 |
| 27/07/2021 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 26/07/2021 | 5.88p | 5.98p | 5.88p | 5.88p | 4180 |
| 23/07/2021 | 5.88p | 5.94p | 5.88p | 5.88p | 17500 |
| 22/07/2021 | 5.88p | 5.94p | 5.88p | 5.88p | 337 |
| 21/07/2021 | 5.63p | 5.95p | 5.63p | 5.88p | 289445 |
| 20/07/2021 | 5.63p | 5.69p | 5.63p | 5.63p | 100000 |
| 19/07/2021 | 5.75p | 5.75p | 5.60p | 5.63p | 47471 |
| 16/07/2021 | 5.75p | 5.88p | 5.75p | 5.75p | 2417 |
| 15/07/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/07/2021 | 5.75p | 5.75p | 5.68p | 5.75p | 81355 |
| 13/07/2021 | 5.75p | 5.88p | 5.75p | 5.75p | 33813 |
| 12/07/2021 | 6.63p | 6.63p | 5.59p | 5.75p | 559045 |
| 09/07/2021 | 6.63p | 6.63p | 6.51p | 6.63p | 11822 |
| 08/07/2021 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/07/2021 | 6.63p | 6.75p | 6.63p | 6.63p | 2103 |
| 06/07/2021 | 6.75p | 6.75p | 6.63p | 6.63p | 14696 |
| 05/07/2021 | 7.75p | 7.75p | 6.50p | 6.75p | 312305 |
| 02/07/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/07/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/06/2021 | 7.75p | 7.80p | 7.75p | 7.75p | 487 |
| 28/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/06/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 2662 |
| 22/06/2021 | 7.75p | 7.75p | 7.53p | 7.75p | 15000 |
| 21/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 18/06/2021 | 7.75p | 7.75p | 7.58p | 7.75p | 12500 |
| 17/06/2021 | 7.75p | 7.75p | 7.58p | 7.75p | 53603 |
| 16/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/06/2021 | 7.75p | 8.00p | 7.75p | 7.75p | 32529 |
| 14/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 11/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 10/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 09/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 08/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/06/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 04/06/2021 | 7.75p | 7.95p | 7.75p | 7.75p | 47471 |
| 03/06/2021 | 8.00p | 8.00p | 7.75p | 7.75p | 0 |
| 02/06/2021 | 8.00p | 8.25p | 8.00p | 8.00p | 5000 |
| 01/06/2021 | 8.00p | 8.00p | 7.53p | 8.00p | 12500 |
| 28/05/2021 | 8.00p | 8.00p | 7.53p | 8.00p | 12500 |
| 27/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/05/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 5120 |
| 25/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 20/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/05/2021 | 8.00p | 8.00p | 7.53p | 8.00p | 3000 |
| 18/05/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 10000 |
| 17/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 14/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/05/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 3000 |
| 12/05/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 100 |
| 11/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/05/2021 | 8.00p | 8.00p | 7.52p | 8.00p | 1052 |
| 07/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/05/2021 | 8.00p | 8.00p | 7.52p | 8.00p | 11004 |
| 05/05/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/05/2021 | 8.00p | 8.30p | 8.00p | 8.00p | 15541 |
| 30/04/2021 | 8.00p | 8.00p | 7.52p | 8.00p | 3000 |
| 29/04/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/04/2021 | 8.00p | 8.00p | 7.52p | 8.00p | 6235 |
| 27/04/2021 | 8.00p | 8.00p | 7.60p | 8.00p | 31683 |
| 26/04/2021 | 7.75p | 8.00p | 7.75p | 8.00p | 22562 |
| 23/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 22/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 21/04/2021 | 7.75p | 7.95p | 7.75p | 7.75p | 1886 |
| 20/04/2021 | 7.75p | 7.95p | 7.75p | 7.75p | 12500 |
| 19/04/2021 | 7.75p | 7.95p | 7.75p | 7.75p | 15000 |
| 16/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/04/2021 | 7.75p | 7.75p | 7.51p | 7.75p | 2000 |
| 14/04/2021 | 7.75p | 7.95p | 7.51p | 7.75p | 10867 |
| 13/04/2021 | 7.75p | 7.75p | 7.51p | 7.75p | 1136 |
| 12/04/2021 | 7.75p | 7.95p | 7.75p | 7.75p | 40189 |
| 09/04/2021 | 7.75p | 7.90p | 7.75p | 7.75p | 633 |
| 08/04/2021 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 07/04/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 39354 |
| 06/04/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 13457 |
| 01/04/2021 | 7.75p | 7.90p | 7.51p | 7.75p | 4120 |
| 31/03/2021 | 7.75p | 7.75p | 7.51p | 7.75p | 220 |
| 30/03/2021 | 8.00p | 8.00p | 7.52p | 7.75p | 37500 |
| 29/03/2021 | 8.00p | 8.00p | 7.52p | 8.00p | 41371 |
| 26/03/2021 | 8.00p | 8.00p | 7.65p | 8.00p | 15000 |
| 25/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/03/2021 | 8.00p | 8.00p | 7.65p | 8.00p | 1178 |
| 23/03/2021 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/03/2021 | 8.00p | 8.35p | 8.00p | 8.00p | 575 |
| 19/03/2021 | 8.00p | 8.00p | 7.66p | 8.00p | 42169 |
| 18/03/2021 | 8.25p | 8.40p | 7.65p | 8.00p | 54228 |
| 17/03/2021 | 8.25p | 8.45p | 8.25p | 8.25p | 1136 |
| 16/03/2021 | 8.25p | 8.50p | 8.25p | 8.25p | 1733 |
| 15/03/2021 | 8.25p | 8.45p | 8.25p | 8.25p | 11000 |
| 12/03/2021 | 8.25p | 8.45p | 8.25p | 8.25p | 15000 |
| 11/03/2021 | 8.25p | 8.25p | 8.16p | 8.25p | 2023 |
| 10/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/03/2021 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/03/2021 | 8.50p | 8.50p | 8.25p | 8.25p | 0 |
| 02/03/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/03/2021 | 8.50p | 8.88p | 8.16p | 8.50p | 12500 |
| 26/02/2021 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/02/2021 | 8.50p | 8.88p | 8.50p | 8.50p | 14504 |
| 24/02/2021 | 8.75p | 8.75p | 8.15p | 8.50p | 45238 |
| 23/02/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/02/2021 | 8.75p | 8.95p | 8.51p | 8.75p | 12648 |
| 19/02/2021 | 8.75p | 8.90p | 8.75p | 8.75p | 20000 |
| 18/02/2021 | 8.75p | 8.90p | 8.75p | 8.75p | 7222 |
| 17/02/2021 | 8.75p | 8.85p | 8.50p | 8.75p | 57746 |
| 16/02/2021 | 9.13p | 9.13p | 8.75p | 8.75p | 5000 |
| 15/02/2021 | 9.13p | 9.13p | 8.75p | 9.13p | 7066 |
| 12/02/2021 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 11/02/2021 | 9.13p | 9.23p | 9.13p | 9.13p | 2310 |
| 10/02/2021 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 09/02/2021 | 9.38p | 9.38p | 9.13p | 9.13p | 0 |
| 08/02/2021 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 05/02/2021 | 9.38p | 9.38p | 9.30p | 9.38p | 86624 |
| 04/02/2021 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 03/02/2021 | 9.38p | 9.74p | 9.38p | 9.38p | 36696 |
| 02/02/2021 | 9.13p | 9.44p | 9.13p | 9.38p | 89147 |
| 01/02/2021 | 9.25p | 9.45p | 9.00p | 9.13p | 121738 |
| 29/01/2021 | 9.25p | 9.98p | 9.00p | 9.25p | 347754 |
| 28/01/2021 | 9.00p | 9.98p | 9.00p | 9.25p | 332887 |
| 27/01/2021 | 8.75p | 9.00p | 8.55p | 8.75p | 627 |
| 26/01/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 2174 |
| 25/01/2021 | 8.75p | 8.75p | 8.55p | 8.75p | 1234 |
| 22/01/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 21/01/2021 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 20/01/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 4322 |
| 19/01/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 11111 |
| 18/01/2021 | 8.75p | 9.00p | 8.75p | 8.75p | 4600 |
| 15/01/2021 | 8.75p | 8.75p | 8.55p | 8.75p | 1797 |
| 14/01/2021 | 8.75p | 9.00p | 8.51p | 8.75p | 58898 |
| 13/01/2021 | 8.75p | 8.99p | 8.58p | 8.75p | 65561 |
| 12/01/2021 | 8.75p | 8.99p | 8.63p | 8.75p | 106561 |
| 11/01/2021 | 8.75p | 8.99p | 8.63p | 8.75p | 86005 |
| 08/01/2021 | 8.50p | 9.00p | 8.50p | 8.75p | 172453 |
| 07/01/2021 | 8.50p | 8.90p | 8.05p | 8.50p | 135946 |
| 06/01/2021 | 8.00p | 8.98p | 8.00p | 8.50p | 212359 |
| 05/01/2021 | 7.50p | 8.48p | 7.50p | 8.00p | 59931 |
| 04/01/2021 | 7.50p | 7.90p | 7.10p | 7.50p | 40221 |
| 31/12/2020 | 7.50p | 7.89p | 7.05p | 7.50p | 90928 |
| 30/12/2020 | 7.50p | 7.89p | 7.50p | 7.50p | 2462 |
| 29/12/2020 | 7.50p | 7.89p | 7.50p | 7.50p | 6235 |
| 24/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/12/2020 | 7.50p | 7.50p | 7.05p | 7.50p | 5508 |
| 22/12/2020 | 7.50p | 7.50p | 7.05p | 7.50p | 941 |
| 21/12/2020 | 7.50p | 7.50p | 7.20p | 7.50p | 63333 |
| 18/12/2020 | 7.25p | 7.69p | 7.25p | 7.50p | 93156 |
| 17/12/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 16/12/2020 | 7.50p | 7.50p | 7.25p | 7.25p | 90782 |
| 15/12/2020 | 7.25p | 7.50p | 7.05p | 7.50p | 9000 |
| 14/12/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 6000 |
| 11/12/2020 | 7.50p | 7.50p | 7.05p | 7.50p | 61125 |
| 10/12/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 13333 |
| 09/12/2020 | 7.50p | 7.50p | 7.01p | 7.50p | 64967 |
| 08/12/2020 | 8.25p | 8.75p | 7.00p | 7.50p | 357205 |
| 07/12/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/12/2020 | 7.75p | 8.20p | 7.75p | 8.00p | 77247 |
| 03/12/2020 | 7.25p | 8.00p | 7.25p | 7.75p | 372801 |
*Close Price adjusted for both dividends and splits