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 |
|---|---|---|---|---|---|
| 20/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 19/11/2019 | 4.75p | 4.88p | 4.75p | 4.75p | 1178 |
| 18/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 15/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 14/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 13/11/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/11/2019 | 4.75p | 4.75p | 4.50p | 4.75p | 43042 |
| 11/11/2019 | 4.88p | 4.88p | 4.55p | 4.75p | 48275 |
| 08/11/2019 | 4.85p | 5.05p | 4.71p | 4.88p | 106426 |
| 07/11/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 06/11/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 05/11/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 04/11/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 01/11/2019 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 31/10/2019 | 4.75p | 4.85p | 4.75p | 4.85p | 100000 |
| 30/10/2019 | 4.75p | 4.80p | 4.75p | 4.75p | 10421 |
| 29/10/2019 | 4.85p | 4.85p | 4.50p | 4.75p | 251500 |
| 28/10/2019 | 5.00p | 5.00p | 4.50p | 4.85p | 100000 |
| 25/10/2019 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/10/2019 | 5.00p | 5.00p | 4.63p | 5.00p | 13377 |
| 23/10/2019 | 4.75p | 5.40p | 4.70p | 5.00p | 515808 |
| 22/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 21/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 18/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 17/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 16/10/2019 | 4.10p | 4.34p | 3.85p | 4.10p | 91284 |
| 15/10/2019 | 4.10p | 4.15p | 3.70p | 4.10p | 235613 |
| 14/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 11/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 10/10/2019 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 09/10/2019 | 4.35p | 4.35p | 4.00p | 4.10p | 15000 |
| 08/10/2019 | 4.50p | 4.50p | 4.02p | 4.35p | 25000 |
| 07/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 04/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 03/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 02/10/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 01/10/2019 | 4.50p | 4.58p | 4.02p | 4.50p | 9366 |
| 30/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/09/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 49403 |
| 19/09/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/09/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 30000 |
| 17/09/2019 | 4.75p | 4.75p | 4.20p | 4.55p | 22854 |
| 16/09/2019 | 4.25p | 5.35p | 4.00p | 4.75p | 519064 |
| 13/09/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 90000 |
| 12/09/2019 | 4.50p | 4.50p | 4.06p | 4.25p | 24645 |
| 11/09/2019 | 4.25p | 4.25p | 4.06p | 4.25p | 102686 |
| 10/09/2019 | 5.00p | 5.40p | 4.00p | 4.25p | 657788 |
| 09/09/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 06/09/2019 | 4.15p | 4.15p | 3.83p | 4.15p | 90800 |
| 05/09/2019 | 4.15p | 4.22p | 3.80p | 4.15p | 70000 |
| 04/09/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 03/09/2019 | 4.15p | 4.15p | 4.14p | 4.15p | 100000 |
| 02/09/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 30/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 10000 |
| 29/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 28/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 27/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 23/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 22/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 21/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 20/08/2019 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 19/08/2019 | 4.25p | 4.25p | 4.00p | 4.15p | 10000 |
| 16/08/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 7142 |
| 15/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 14/08/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 10000 |
| 13/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 12/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/08/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 20000 |
| 07/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 06/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/08/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 31/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/07/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 10000 |
| 29/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 26/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 22/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/07/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 16989 |
| 18/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 15/07/2019 | 4.25p | 4.25p | 4.00p | 4.25p | 28985 |
| 12/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 10/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 09/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 05/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 04/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/07/2019 | 4.25p | 4.40p | 4.00p | 4.25p | 190909 |
| 02/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/07/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 28/06/2019 | 4.25p | 4.40p | 4.25p | 4.25p | 10750 |
| 27/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 26/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 25/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 24/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 21/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 20/06/2019 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/06/2019 | 4.35p | 4.42p | 4.25p | 4.25p | 9250 |
| 18/06/2019 | 4.35p | 4.35p | 4.01p | 4.35p | 6000 |
| 17/06/2019 | 4.35p | 4.35p | 4.00p | 4.35p | 12000 |
| 14/06/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 13/06/2019 | 4.40p | 4.40p | 4.01p | 4.35p | 128000 |
| 12/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 11/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 10/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 07/06/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 06/06/2019 | 4.40p | 4.45p | 4.00p | 4.40p | 28500 |
| 05/06/2019 | 4.40p | 4.40p | 4.05p | 4.40p | 3000 |
| 04/06/2019 | 4.40p | 4.40p | 4.05p | 4.40p | 27798 |
| 03/06/2019 | 4.40p | 4.40p | 4.05p | 4.40p | 15000 |
| 31/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 30/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 29/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 28/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 24/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 23/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 22/05/2019 | 4.50p | 4.50p | 4.20p | 4.40p | 35715 |
| 21/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/05/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/05/2019 | 4.60p | 4.60p | 4.22p | 4.50p | 11204 |
| 16/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 15/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 14/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 13/05/2019 | 4.60p | 4.60p | 4.22p | 4.60p | 116790 |
| 10/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 09/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 08/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 07/05/2019 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 03/05/2019 | 4.40p | 4.60p | 4.24p | 4.60p | 50910 |
| 02/05/2019 | 4.40p | 4.60p | 4.05p | 4.40p | 22117 |
| 01/05/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 30/04/2019 | 4.50p | 4.60p | 4.40p | 4.40p | 35521 |
| 29/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 26/04/2019 | 4.50p | 4.50p | 4.23p | 4.50p | 2000 |
| 25/04/2019 | 4.40p | 4.57p | 4.40p | 4.50p | 10810 |
| 24/04/2019 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 23/04/2019 | 4.50p | 4.58p | 4.20p | 4.40p | 73803 |
| 18/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/04/2019 | 4.50p | 4.50p | 4.00p | 4.50p | 95400 |
| 16/04/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/04/2019 | 4.35p | 4.70p | 4.35p | 4.50p | 106470 |
| 12/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 11/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 10/04/2019 | 4.35p | 4.35p | 4.04p | 4.35p | 682 |
| 09/04/2019 | 4.35p | 4.40p | 4.12p | 4.35p | 88259 |
| 08/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 05/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 04/04/2019 | 4.35p | 4.35p | 4.35p | 4.35p | 680000 |
| 03/04/2019 | 4.50p | 4.50p | 4.30p | 4.35p | 13500 |
| 02/04/2019 | 4.50p | 4.57p | 4.50p | 4.50p | 3118 |
| 01/04/2019 | 4.50p | 4.50p | 4.34p | 4.50p | 6849 |
| 29/03/2019 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/03/2019 | 4.65p | 4.65p | 4.30p | 4.50p | 30233 |
| 27/03/2019 | 4.75p | 4.75p | 4.53p | 4.65p | 36244 |
| 26/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 25/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 22/03/2019 | 4.75p | 4.75p | 4.55p | 4.75p | 547 |
| 21/03/2019 | 4.75p | 4.75p | 4.55p | 4.75p | 27680 |
| 20/03/2019 | 4.75p | 4.75p | 4.61p | 4.75p | 10000 |
| 19/03/2019 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/03/2019 | 4.95p | 5.07p | 4.61p | 4.75p | 33609 |
| 15/03/2019 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 14/03/2019 | 4.95p | 4.95p | 4.95p | 4.95p | 0 |
| 13/03/2019 | 4.95p | 4.95p | 4.83p | 4.95p | 25000 |
| 12/03/2019 | 5.13p | 5.13p | 4.83p | 4.95p | 79537 |
| 11/03/2019 | 5.75p | 5.75p | 5.00p | 5.13p | 184538 |
| 08/03/2019 | 5.88p | 5.88p | 5.30p | 5.75p | 12040 |
| 07/03/2019 | 6.00p | 6.00p | 5.50p | 5.88p | 77000 |
| 06/03/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 5794 |
| 05/03/2019 | 5.75p | 6.00p | 5.65p | 6.00p | 180178 |
| 04/03/2019 | 5.25p | 5.95p | 5.25p | 5.75p | 240549 |
| 01/03/2019 | 5.13p | 5.39p | 5.13p | 5.25p | 55472 |
| 28/02/2019 | 4.93p | 5.25p | 4.81p | 5.13p | 71491 |
| 27/02/2019 | 4.93p | 4.93p | 4.81p | 4.93p | 956 |
| 26/02/2019 | 4.93p | 4.93p | 4.81p | 4.93p | 2000 |
| 25/02/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 22/02/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 21/02/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 20/02/2019 | 5.03p | 5.19p | 4.73p | 4.93p | 45742 |
| 19/02/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 18/02/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 15/02/2019 | 5.03p | 5.03p | 5.03p | 5.03p | 0 |
| 14/02/2019 | 5.25p | 5.25p | 5.03p | 5.03p | 3500 |
| 13/02/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/02/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/02/2019 | 5.38p | 5.38p | 5.00p | 5.25p | 75000 |
| 08/02/2019 | 5.38p | 5.38p | 5.05p | 5.38p | 1230 |
| 07/02/2019 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
*Close Price adjusted for both dividends and splits