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 |
|---|---|---|---|---|---|
| 02/12/2020 | 7.25p | 7.42p | 7.25p | 7.25p | 15000 |
| 01/12/2020 | 7.25p | 7.45p | 7.25p | 7.25p | 1271 |
| 30/11/2020 | 7.25p | 7.37p | 7.25p | 7.25p | 20000 |
| 27/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/11/2020 | 7.13p | 7.38p | 7.13p | 7.25p | 117878 |
| 25/11/2020 | 7.25p | 7.25p | 7.00p | 7.13p | 37519 |
| 24/11/2020 | 7.25p | 7.25p | 7.05p | 7.25p | 71049 |
| 23/11/2020 | 7.25p | 7.38p | 7.25p | 7.25p | 10000 |
| 20/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 17/11/2020 | 7.25p | 7.25p | 7.05p | 7.25p | 2837 |
| 16/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 13/11/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 12/11/2020 | 7.25p | 7.38p | 7.25p | 7.25p | 4644 |
| 10/11/2020 | 7.00p | 7.34p | 7.00p | 7.25p | 315362 |
| 09/11/2020 | 7.00p | 7.00p | 6.50p | 7.00p | 90807 |
| 06/11/2020 | 7.00p | 7.00p | 6.60p | 7.00p | 73943 |
| 05/11/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/11/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/11/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 102324 |
| 02/11/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 30/10/2020 | 7.25p | 7.25p | 7.00p | 7.00p | 15000 |
| 29/10/2020 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 28/10/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 13333 |
| 27/10/2020 | 7.50p | 7.50p | 7.25p | 7.25p | 100000 |
| 26/10/2020 | 7.50p | 7.50p | 7.15p | 7.50p | 5342 |
| 23/10/2020 | 7.50p | 7.87p | 7.15p | 7.50p | 54221 |
| 22/10/2020 | 8.00p | 8.00p | 7.10p | 7.50p | 421986 |
| 21/10/2020 | 6.90p | 9.45p | 6.90p | 8.00p | 1211728 |
| 20/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 19/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 16/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 15/10/2020 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 14/10/2020 | 6.50p | 6.50p | 6.10p | 6.50p | 12080 |
| 13/10/2020 | 6.75p | 6.75p | 6.50p | 6.50p | 27378 |
| 12/10/2020 | 7.00p | 7.30p | 6.50p | 6.75p | 108473 |
| 09/10/2020 | 7.00p | 7.00p | 6.58p | 7.00p | 909 |
| 08/10/2020 | 7.00p | 7.00p | 6.65p | 7.00p | 83500 |
| 07/10/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/10/2020 | 7.00p | 7.40p | 6.60p | 7.00p | 33026 |
| 05/10/2020 | 6.75p | 7.50p | 6.75p | 7.00p | 131369 |
| 02/10/2020 | 6.60p | 7.00p | 6.58p | 6.75p | 32599 |
| 01/10/2020 | 6.25p | 6.90p | 6.25p | 6.60p | 132855 |
| 30/09/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 29/09/2020 | 6.25p | 6.25p | 6.01p | 6.25p | 3000 |
| 28/09/2020 | 6.25p | 6.25p | 6.01p | 6.25p | 34500 |
| 25/09/2020 | 6.25p | 6.45p | 6.01p | 6.25p | 68753 |
| 24/09/2020 | 6.25p | 6.25p | 6.01p | 6.25p | 11000 |
| 23/09/2020 | 6.40p | 6.40p | 6.06p | 6.25p | 16000 |
| 22/09/2020 | 6.60p | 6.60p | 6.06p | 6.40p | 60867 |
| 21/09/2020 | 6.75p | 6.75p | 6.22p | 6.60p | 81202 |
| 18/09/2020 | 6.25p | 7.00p | 6.10p | 6.75p | 287594 |
| 17/09/2020 | 6.50p | 6.64p | 6.25p | 6.25p | 7461 |
| 16/09/2020 | 6.50p | 6.90p | 6.15p | 6.50p | 384872 |
| 15/09/2020 | 4.75p | 8.40p | 4.75p | 6.50p | 2227685 |
| 14/09/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 11/09/2020 | 4.75p | 4.75p | 4.51p | 4.75p | 34789 |
| 10/09/2020 | 4.75p | 4.75p | 4.65p | 4.75p | 19490 |
| 09/09/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/09/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 07/09/2020 | 4.75p | 4.75p | 4.65p | 4.75p | 9371 |
| 04/09/2020 | 4.75p | 4.75p | 4.63p | 4.75p | 25000 |
| 03/09/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/09/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/09/2020 | 4.75p | 5.00p | 4.75p | 4.75p | 69840 |
| 28/08/2020 | 4.75p | 5.00p | 4.65p | 4.75p | 53600 |
| 27/08/2020 | 5.00p | 5.40p | 4.75p | 4.75p | 1444 |
| 26/08/2020 | 5.00p | 5.40p | 5.00p | 5.00p | 1797 |
| 25/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/08/2020 | 5.00p | 5.40p | 5.00p | 5.00p | 11000 |
| 21/08/2020 | 5.00p | 5.40p | 5.00p | 5.00p | 9371 |
| 20/08/2020 | 5.00p | 5.15p | 4.60p | 5.00p | 73543 |
| 19/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 14/08/2020 | 5.00p | 5.10p | 4.65p | 5.00p | 44490 |
| 13/08/2020 | 5.00p | 5.00p | 4.65p | 5.00p | 5555 |
| 12/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/08/2020 | 4.90p | 5.08p | 4.90p | 5.00p | 75000 |
| 10/08/2020 | 5.15p | 5.15p | 4.55p | 4.90p | 52995 |
| 07/08/2020 | 5.15p | 5.19p | 5.15p | 5.15p | 50000 |
| 06/08/2020 | 4.50p | 5.20p | 4.50p | 5.15p | 309146 |
| 05/08/2020 | 4.25p | 4.65p | 4.25p | 4.50p | 116054 |
| 04/08/2020 | 4.00p | 4.40p | 3.85p | 4.25p | 150000 |
| 03/08/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 31/07/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 30/07/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/07/2020 | 4.00p | 4.18p | 4.00p | 4.00p | 50000 |
| 28/07/2020 | 4.00p | 4.19p | 3.60p | 4.00p | 159244 |
| 27/07/2020 | 4.35p | 4.35p | 3.80p | 4.00p | 222970 |
| 24/07/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 27000 |
| 23/07/2020 | 4.25p | 4.35p | 3.65p | 4.35p | 46613 |
| 22/07/2020 | 4.25p | 4.39p | 4.25p | 4.25p | 67779 |
| 21/07/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/07/2020 | 4.25p | 4.25p | 4.10p | 4.25p | 50000 |
| 17/07/2020 | 4.25p | 4.39p | 4.25p | 4.25p | 22500 |
| 16/07/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/07/2020 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 14/07/2020 | 4.65p | 4.65p | 4.10p | 4.25p | 54000 |
| 13/07/2020 | 4.65p | 4.80p | 4.35p | 4.65p | 175000 |
| 10/07/2020 | 4.65p | 4.65p | 4.30p | 4.65p | 37675 |
| 09/07/2020 | 4.65p | 4.65p | 4.31p | 4.65p | 25000 |
| 08/07/2020 | 4.65p | 4.65p | 4.59p | 4.65p | 23225 |
| 07/07/2020 | 4.50p | 4.65p | 4.50p | 4.65p | 120000 |
| 06/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/07/2020 | 4.50p | 4.60p | 4.02p | 4.50p | 15228 |
| 02/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/07/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/06/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/06/2020 | 4.50p | 4.50p | 4.10p | 4.50p | 16000 |
| 25/06/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/06/2020 | 4.50p | 4.50p | 4.28p | 4.50p | 45000 |
| 23/06/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 2166 |
| 22/06/2020 | 4.50p | 4.50p | 4.28p | 4.50p | 200 |
| 19/06/2020 | 4.50p | 4.80p | 4.00p | 4.50p | 250900 |
| 18/06/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/06/2020 | 5.00p | 5.00p | 4.50p | 4.50p | 132817 |
| 16/06/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 20000 |
| 15/06/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 12/06/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/06/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 130832 |
| 10/06/2020 | 5.00p | 5.00p | 4.71p | 5.00p | 82054 |
| 09/06/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/06/2020 | 5.50p | 5.50p | 5.00p | 5.00p | 200000 |
| 05/06/2020 | 5.50p | 5.90p | 5.50p | 5.50p | 20000 |
| 04/06/2020 | 5.25p | 5.50p | 5.25p | 5.50p | 96141 |
| 03/06/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/06/2020 | 5.50p | 5.50p | 5.00p | 5.25p | 50000 |
| 29/05/2020 | 5.50p | 5.98p | 5.50p | 5.50p | 1588 |
| 28/05/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/05/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/05/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/05/2020 | 5.75p | 5.75p | 5.10p | 5.50p | 78214 |
| 21/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/05/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/05/2020 | 6.00p | 6.00p | 5.50p | 5.75p | 77182 |
| 18/05/2020 | 6.00p | 6.40p | 5.52p | 6.00p | 286032 |
| 15/05/2020 | 5.25p | 6.50p | 5.25p | 6.00p | 374885 |
| 14/05/2020 | 5.50p | 5.50p | 5.00p | 5.25p | 91000 |
| 12/05/2020 | 4.75p | 4.85p | 4.63p | 4.75p | 50000 |
| 11/05/2020 | 4.75p | 4.85p | 4.75p | 4.75p | 20618 |
| 07/05/2020 | 4.75p | 4.75p | 4.53p | 4.75p | 50000 |
| 06/05/2020 | 5.00p | 5.00p | 4.53p | 4.75p | 57851 |
| 05/05/2020 | 4.50p | 5.40p | 4.50p | 5.00p | 30555 |
| 04/05/2020 | 4.50p | 4.90p | 4.50p | 4.50p | 1836 |
| 01/05/2020 | 3.75p | 4.85p | 3.75p | 4.50p | 181490 |
| 30/04/2020 | 3.75p | 3.90p | 3.61p | 3.75p | 101302 |
| 29/04/2020 | 3.75p | 3.98p | 3.61p | 3.75p | 100000 |
| 28/04/2020 | 3.75p | 3.75p | 3.61p | 3.75p | 1115 |
| 27/04/2020 | 4.00p | 4.71p | 3.50p | 3.75p | 329030 |
| 24/04/2020 | 4.00p | 4.00p | 3.75p | 4.00p | 2565 |
| 23/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/04/2020 | 4.00p | 4.20p | 4.00p | 4.00p | 52138 |
| 16/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 15/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 50000 |
| 08/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 07/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/04/2020 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/04/2020 | 4.50p | 4.50p | 3.55p | 4.00p | 45000 |
| 02/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/04/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 31/03/2020 | 4.50p | 4.69p | 4.50p | 4.50p | 53600 |
| 30/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/03/2020 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/03/2020 | 4.75p | 4.75p | 4.50p | 4.50p | 12307 |
| 24/03/2020 | 4.35p | 4.95p | 4.35p | 4.75p | 110226 |
| 23/03/2020 | 4.50p | 4.50p | 4.35p | 4.35p | 0 |
| 20/03/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 19/03/2020 | 4.75p | 4.75p | 4.00p | 4.35p | 60000 |
| 18/03/2020 | 5.25p | 5.30p | 4.50p | 4.75p | 99454 |
| 17/03/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 16/03/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 13/03/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/03/2020 | 5.50p | 5.50p | 5.00p | 5.25p | 649177 |
| 11/03/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/03/2020 | 5.10p | 5.50p | 5.10p | 5.50p | 213787 |
| 09/03/2020 | 5.10p | 5.10p | 4.82p | 5.10p | 1100 |
| 06/03/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 05/03/2020 | 5.35p | 5.35p | 5.04p | 5.25p | 41206 |
| 04/03/2020 | 5.00p | 5.70p | 5.00p | 5.35p | 191307 |
| 03/03/2020 | 5.00p | 5.22p | 5.00p | 5.00p | 7000 |
| 02/03/2020 | 5.00p | 5.25p | 5.00p | 5.00p | 33142 |
| 28/02/2020 | 5.75p | 5.75p | 4.55p | 5.00p | 223265 |
| 27/02/2020 | 6.00p | 6.00p | 5.10p | 5.75p | 120000 |
| 26/02/2020 | 6.25p | 6.25p | 6.00p | 6.00p | 10644 |
| 25/02/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 24/02/2020 | 6.75p | 6.75p | 6.04p | 6.25p | 85000 |
| 21/02/2020 | 6.75p | 6.75p | 6.51p | 6.75p | 15525 |
| 20/02/2020 | 7.00p | 7.00p | 6.51p | 6.75p | 6962 |
| 19/02/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/02/2020 | 7.00p | 7.00p | 6.52p | 7.00p | 954 |
| 17/02/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 14/02/2020 | 7.25p | 7.25p | 6.50p | 7.00p | 79458 |
| 13/02/2020 | 7.00p | 7.50p | 7.00p | 7.25p | 318383 |
*Close Price adjusted for both dividends and splits