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:
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Thor Explorations Ltd (DI) (THX) by Hot Stock Rockets in ShareProphets
- Watch Sanderson Design Group (SDG) by Steve Moore in ShareProphets
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Neutral BP (BP.) by UBS
- Neutral Drax Group (DRX) by Citi
- Buy RS Group (RS1) by Deutsche Bank
- Avoid Lloyds Banking Group (LLOY) by Royston Wild in The Motley Fool
- Buy easyJet (EZJ) by Citi
- Buy BP (BP.) by Goldman Sachs
- Overweight Fevertree Drinks (FEVR) by Barclays
- Neutral Barclays (BARC) by Citi
- Overweight Dunelm Group (DNLM) by JP Morgan
- Neutral Mondi (MNDI) by JP Morgan
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Antofagasta (ANTO) by JP Morgan
- Neutral Anglo American (AAL) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Buy Legal & General Group (LGEN) by Patrick Hosking in The Times - Tempus
- Neutral Senior (SNR) by JP Morgan
Pipehawk (PIP) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 01/03/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 28/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 27/02/2018 | 3.25p | 3.25p | 3.05p | 3.25p | 30000 |
| 26/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 22/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 21/02/2018 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 20/02/2018 | 3.15p | 3.30p | 3.01p | 3.25p | 186221 |
| 19/02/2018 | 3.30p | 3.15p | 3.15p | 3.15p | 0 |
| 16/02/2018 | 3.15p | 3.15p | 2.91p | 3.15p | 1220 |
| 15/02/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 14/02/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 13/02/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 12/02/2018 | 3.15p | 3.30p | 3.15p | 3.15p | 30 |
| 09/02/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 08/02/2018 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 07/02/2018 | 3.15p | 3.15p | 2.91p | 3.15p | 28798 |
| 06/02/2018 | 3.00p | 3.25p | 3.00p | 3.15p | 0 |
| 05/02/2018 | 3.25p | 3.25p | 3.01p | 3.25p | 15000 |
| 02/02/2018 | 3.15p | 3.30p | 3.15p | 3.25p | 108909 |
| 01/02/2018 | 3.25p | 3.25p | 3.00p | 3.15p | 17257 |
| 31/01/2018 | 3.35p | 3.35p | 3.00p | 3.25p | 120000 |
| 30/01/2018 | 3.35p | 3.35p | 3.08p | 3.35p | 1000 |
| 29/01/2018 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 26/01/2018 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 25/01/2018 | 3.35p | 3.35p | 3.08p | 3.35p | 13000 |
| 24/01/2018 | 3.35p | 3.45p | 3.35p | 3.35p | 17217 |
| 23/01/2018 | 3.35p | 3.37p | 3.01p | 3.35p | 200000 |
| 22/01/2018 | 3.45p | 3.45p | 3.01p | 3.35p | 36595 |
| 19/01/2018 | 3.45p | 3.45p | 3.26p | 3.45p | 699 |
| 18/01/2018 | 3.61p | 3.61p | 3.26p | 3.45p | 209270 |
| 17/01/2018 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 16/01/2018 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 15/01/2018 | 3.61p | 3.61p | 3.61p | 3.61p | 0 |
| 12/01/2018 | 3.50p | 3.61p | 3.25p | 3.61p | 254631 |
| 11/01/2018 | 3.60p | 3.60p | 3.26p | 3.50p | 39904 |
| 10/01/2018 | 3.60p | 3.75p | 3.60p | 3.60p | 50000 |
| 09/01/2018 | 3.60p | 3.75p | 3.60p | 3.60p | 10000 |
| 08/01/2018 | 3.35p | 3.60p | 3.35p | 3.60p | 21347 |
| 05/01/2018 | 3.48p | 3.48p | 3.23p | 3.35p | 137277 |
| 04/01/2018 | 3.60p | 3.60p | 3.23p | 3.48p | 84031 |
| 03/01/2018 | 3.75p | 3.75p | 3.60p | 3.60p | 2000 |
| 02/01/2018 | 3.75p | 3.75p | 3.50p | 3.75p | 16000 |
| 29/12/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 28/12/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/12/2017 | 3.75p | 3.75p | 3.55p | 3.75p | 10000 |
| 22/12/2017 | 3.75p | 3.75p | 3.55p | 3.75p | 10000 |
| 21/12/2017 | 3.75p | 3.75p | 3.50p | 3.75p | 31332 |
| 20/12/2017 | 3.75p | 3.75p | 3.55p | 3.75p | 6500 |
| 19/12/2017 | 3.75p | 3.87p | 3.50p | 3.75p | 29535 |
| 18/12/2017 | 3.88p | 3.88p | 3.65p | 3.75p | 120000 |
| 15/12/2017 | 4.00p | 4.00p | 3.65p | 3.88p | 9451 |
| 14/12/2017 | 3.63p | 4.20p | 3.63p | 4.00p | 279608 |
| 13/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 12/12/2017 | 3.63p | 3.63p | 3.38p | 3.63p | 2000 |
| 11/12/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 08/12/2017 | 3.63p | 3.80p | 3.38p | 3.63p | 101597 |
| 07/12/2017 | 3.63p | 3.63p | 3.32p | 3.63p | 27500 |
| 06/12/2017 | 3.63p | 3.63p | 3.33p | 3.63p | 18782 |
| 05/12/2017 | 3.63p | 3.63p | 3.33p | 3.63p | 700 |
| 04/12/2017 | 3.63p | 3.63p | 3.50p | 3.63p | 17826 |
| 01/12/2017 | 3.50p | 3.75p | 3.50p | 3.63p | 60353 |
| 30/11/2017 | 4.00p | 4.00p | 3.42p | 3.50p | 87499 |
| 29/11/2017 | 3.25p | 4.83p | 3.25p | 4.00p | 1237830 |
| 28/11/2017 | 3.25p | 3.25p | 3.08p | 3.25p | 15754 |
| 27/11/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 24/11/2017 | 3.50p | 3.50p | 3.00p | 3.25p | 207058 |
| 23/11/2017 | 3.63p | 3.63p | 3.33p | 3.63p | 24000 |
| 22/11/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/11/2017 | 3.63p | 3.70p | 3.50p | 3.63p | 163 |
| 20/11/2017 | 3.75p | 3.75p | 3.50p | 3.63p | 0 |
| 17/11/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/11/2017 | 3.75p | 3.80p | 3.55p | 3.75p | 16046 |
| 15/11/2017 | 3.75p | 3.75p | 3.55p | 3.75p | 18382 |
| 14/11/2017 | 3.75p | 3.75p | 3.55p | 3.75p | 16852 |
| 13/11/2017 | 3.75p | 3.75p | 3.50p | 3.75p | 218122 |
| 10/11/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/11/2017 | 3.75p | 3.84p | 3.50p | 3.75p | 9311 |
| 08/11/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/11/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 06/11/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/11/2017 | 3.75p | 3.75p | 3.55p | 3.75p | 25000 |
| 02/11/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/11/2017 | 3.75p | 3.95p | 3.75p | 3.75p | 16658 |
| 31/10/2017 | 4.00p | 4.35p | 3.75p | 3.75p | 382206 |
| 30/10/2017 | 3.75p | 3.75p | 3.51p | 3.63p | 10000 |
| 27/10/2017 | 3.13p | 3.93p | 3.13p | 3.75p | 223378 |
| 26/10/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 25/10/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 57500 |
| 24/10/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 23/10/2017 | 3.38p | 3.38p | 3.16p | 3.25p | 22299 |
| 20/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 19/10/2017 | 3.38p | 3.38p | 3.36p | 3.38p | 20000 |
| 18/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 17/10/2017 | 3.38p | 3.38p | 3.38p | 3.38p | 0 |
| 16/10/2017 | 3.38p | 3.38p | 3.36p | 3.38p | 119 |
| 13/10/2017 | 3.63p | 3.63p | 3.38p | 3.38p | 97186 |
| 12/10/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 10000 |
| 11/10/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 84000 |
| 10/10/2017 | 3.13p | 3.63p | 3.13p | 3.63p | 57299 |
| 09/10/2017 | 3.75p | 3.75p | 3.13p | 3.13p | 426884 |
| 06/10/2017 | 3.13p | 4.50p | 3.13p | 3.75p | 1681616 |
| 05/10/2017 | 3.50p | 3.50p | 3.13p | 3.13p | 221528 |
| 04/10/2017 | 3.50p | 3.50p | 3.38p | 3.50p | 4829 |
| 03/10/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 82723 |
| 02/10/2017 | 3.63p | 3.88p | 3.63p | 3.63p | 1374 |
| 29/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 28/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 72716 |
| 27/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 16845 |
| 26/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 34108 |
| 25/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 21/09/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 20/09/2017 | 3.75p | 3.75p | 3.63p | 3.63p | 70000 |
| 19/09/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 400 |
| 18/09/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 13748 |
| 15/09/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 14/09/2017 | 4.00p | 4.00p | 3.75p | 3.75p | 28743 |
| 13/09/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 12/09/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/09/2017 | 4.00p | 4.00p | 3.93p | 4.00p | 42341 |
| 08/09/2017 | 3.25p | 4.50p | 3.25p | 4.00p | 612362 |
| 07/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 18273 |
| 06/09/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 71373 |
| 05/09/2017 | 3.25p | 3.50p | 3.25p | 3.25p | 9043 |
| 04/09/2017 | 3.50p | 3.50p | 3.25p | 3.25p | 73787 |
| 01/09/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 831 |
| 31/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 3590 |
| 29/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 20564 |
| 25/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 2769 |
| 24/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 2550 |
| 23/08/2017 | 3.50p | 3.50p | 3.50p | 3.50p | 109951 |
| 22/08/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 112397 |
| 21/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 45000 |
| 18/08/2017 | 3.63p | 3.63p | 3.63p | 3.63p | 5000 |
| 17/08/2017 | 4.00p | 4.00p | 3.25p | 3.63p | 688537 |
| 16/08/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 42370 |
| 15/08/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 6329 |
| 14/08/2017 | 4.00p | 4.00p | 4.00p | 4.00p | 135382 |
| 11/08/2017 | 5.38p | 5.38p | 3.63p | 4.00p | 1687376 |
| 10/08/2017 | 2.75p | 5.38p | 2.75p | 5.38p | 1085444 |
| 09/08/2017 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 08/08/2017 | 3.00p | 3.00p | 2.63p | 2.75p | 216557 |
| 07/08/2017 | 3.13p | 3.13p | 3.00p | 3.00p | 90690 |
| 04/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/08/2017 | 3.13p | 3.25p | 3.13p | 3.13p | 60000 |
| 02/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 25000 |
| 01/08/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 31/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 25000 |
| 27/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 20440 |
| 26/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 10000 |
| 25/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 24/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 12293 |
| 21/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 19/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 20000 |
| 18/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 13290 |
| 17/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 14/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 6621 |
| 13/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 14506 |
| 12/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1300 |
| 11/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 10/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 06/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 05/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 2514 |
| 04/07/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/07/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 80810 |
| 30/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 79500 |
| 29/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 53093 |
| 27/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 1728 |
| 26/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 70000 |
| 23/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/06/2017 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/06/2017 | 3.25p | 3.25p | 3.13p | 3.13p | 0 |
| 20/06/2017 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 19/06/2017 | 3.38p | 3.38p | 3.25p | 3.25p | 0 |
| 16/06/2017 | 3.38p | 3.66p | 3.38p | 3.38p | 2735 |
| 15/06/2017 | 3.38p | 3.69p | 3.25p | 3.38p | 62613 |
| 14/06/2017 | 3.38p | 3.48p | 3.00p | 3.25p | 284384 |
| 13/06/2017 | 3.50p | 3.59p | 3.31p | 3.38p | 297676 |
| 12/06/2017 | 3.88p | 3.88p | 3.25p | 3.50p | 354348 |
| 09/06/2017 | 4.00p | 4.00p | 3.75p | 3.88p | 62874 |
| 08/06/2017 | 4.00p | 4.13p | 4.00p | 4.00p | 50000 |
| 07/06/2017 | 4.38p | 4.40p | 3.75p | 4.00p | 415134 |
| 06/06/2017 | 4.38p | 4.38p | 4.28p | 4.38p | 3000 |
| 05/06/2017 | 4.50p | 4.50p | 4.13p | 4.38p | 65000 |
| 02/06/2017 | 4.50p | 4.50p | 4.31p | 4.50p | 22240 |
| 01/06/2017 | 4.88p | 4.88p | 4.50p | 4.50p | 70000 |
| 31/05/2017 | 4.50p | 4.69p | 4.50p | 4.63p | 65000 |
| 30/05/2017 | 4.50p | 4.75p | 4.50p | 4.50p | 34000 |
| 26/05/2017 | 4.50p | 4.69p | 4.29p | 4.50p | 149908 |
| 25/05/2017 | 4.63p | 4.63p | 4.33p | 4.50p | 94950 |
| 24/05/2017 | 4.63p | 4.69p | 4.63p | 4.63p | 15924 |
| 23/05/2017 | 4.75p | 4.75p | 4.44p | 4.63p | 61830 |
| 22/05/2017 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
*Close Price adjusted for both dividends and splits