Pipehawk (PIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/11/2011 2.63p 2.65p 2.63p 2.63p 38010
01/11/2011 2.88p 2.88p 2.63p 2.63p 123246
31/10/2011 2.88p 2.88p 2.76p 2.88p 28450
28/10/2011 2.88p 2.88p 2.74p 2.88p 0
27/10/2011 2.88p 2.88p 2.74p 2.88p 44056
26/10/2011 2.88p 2.88p 2.77p 2.88p 0
25/10/2011 2.88p 2.88p 2.77p 2.88p 24827
24/10/2011 2.88p 2.99p 2.75p 2.88p 0
21/10/2011 2.88p 2.99p 2.75p 2.88p 94585
20/10/2011 3.00p 3.00p 2.78p 2.88p 201279
19/10/2011 3.13p 3.13p 2.78p 3.00p 55000
18/10/2011 3.13p 3.13p 3.00p 3.13p 82048
17/10/2011 3.25p 3.26p 3.10p 3.25p 75003
14/10/2011 3.75p 3.75p 3.00p 3.25p 192363
13/10/2011 4.38p 4.74p 3.60p 3.75p 396709
12/10/2011 3.50p 5.19p 3.50p 4.38p 1529230
11/10/2011 3.25p 3.89p 3.24p 3.63p 398934
10/10/2011 3.25p 3.75p 3.23p 3.25p 454130
07/10/2011 1.75p 4.00p 1.75p 3.25p 756276
06/10/2011 1.50p 1.99p 1.50p 1.50p 75199
05/10/2011 1.50p 1.75p 1.50p 1.50p 137000
04/10/2011 1.63p 1.75p 1.50p 1.50p 18000
03/10/2011 1.75p 1.75p 1.63p 1.63p 3000
30/09/2011 1.75p 2.00p 1.75p 1.75p 59616
29/09/2011 1.25p 1.98p 1.25p 1.75p 258234
28/09/2011 1.25p 1.50p 1.25p 1.25p 5824
27/09/2011 1.25p 1.48p 1.25p 1.25p 0
26/09/2011 1.25p 1.48p 1.25p 1.25p 20000
23/09/2011 1.25p 1.50p 1.25p 1.25p 0
22/09/2011 1.25p 1.50p 1.25p 1.25p 0
21/09/2011 1.38p 1.50p 1.25p 1.25p 15754
20/09/2011 1.38p 1.38p 1.27p 1.38p 6732
19/09/2011 1.38p 1.38p 1.30p 1.38p 3705
16/09/2011 1.38p 1.41p 1.38p 1.38p 0
15/09/2011 1.38p 1.41p 1.38p 1.38p 0
14/09/2011 1.38p 1.41p 1.38p 1.38p 625
13/09/2011 1.38p 1.50p 1.25p 1.38p 0
12/09/2011 1.38p 1.50p 1.25p 1.38p 0
09/09/2011 1.38p 1.50p 1.25p 1.38p 0
08/09/2011 1.25p 1.50p 1.25p 1.38p 0
07/09/2011 1.38p 1.50p 1.38p 1.38p 18233
06/09/2011 1.38p 1.50p 1.38p 1.38p 0
05/09/2011 1.38p 1.50p 1.38p 1.38p 0
02/09/2011 1.38p 1.50p 1.38p 1.38p 0
01/09/2011 1.38p 1.50p 1.38p 1.38p 22500
31/08/2011 1.38p 1.38p 1.37p 1.38p 5000
30/08/2011 1.38p 1.75p 1.12p 1.38p 0
26/08/2011 1.38p 1.75p 1.12p 1.38p 0
25/08/2011 1.38p 1.75p 1.12p 1.38p 0
24/08/2011 1.38p 1.75p 1.12p 1.38p 110000
23/08/2011 1.38p 1.70p 1.38p 1.38p 0
22/08/2011 1.38p 1.70p 1.38p 1.38p 0
19/08/2011 1.38p 1.70p 1.38p 1.38p 57916
18/08/2011 1.38p 1.38p 1.00p 1.38p 0
17/08/2011 1.38p 1.38p 1.00p 1.38p 0
16/08/2011 1.38p 1.38p 1.00p 1.38p 0
15/08/2011 1.38p 1.38p 1.00p 1.38p 100000
12/08/2011 1.38p 1.38p 1.11p 1.38p 10254
11/08/2011 1.38p 1.38p 1.38p 1.38p 0
10/08/2011 1.38p 1.38p 1.38p 1.38p 0
09/08/2011 1.38p 1.38p 1.38p 1.38p 0
08/08/2011 1.38p 1.71p 1.38p 1.38p 0
05/08/2011 1.50p 1.71p 1.38p 1.38p 204
04/08/2011 1.50p 1.50p 1.50p 1.50p 0
03/08/2011 1.50p 1.50p 1.50p 1.50p 0
02/08/2011 1.50p 1.58p 1.50p 1.50p 0
01/08/2011 1.50p 1.58p 1.50p 1.50p 20000
29/07/2011 1.50p 1.58p 1.50p 1.50p 11880
28/07/2011 1.50p 1.58p 1.50p 1.50p 0
27/07/2011 1.50p 1.58p 1.50p 1.50p 0
26/07/2011 1.50p 1.58p 1.50p 1.50p 0
25/07/2011 1.50p 1.58p 1.50p 1.50p 0
22/07/2011 1.50p 1.58p 1.50p 1.50p 0
21/07/2011 1.50p 1.58p 1.50p 1.50p 5843
20/07/2011 1.50p 1.58p 1.38p 1.50p 0
19/07/2011 1.38p 1.58p 1.38p 1.50p 50000
18/07/2011 1.50p 1.50p 1.00p 1.50p 86778
15/07/2011 1.50p 1.50p 1.38p 1.50p 0
14/07/2011 1.38p 1.50p 1.38p 1.50p 0
13/07/2011 1.50p 1.50p 1.50p 1.50p 0
12/07/2011 1.50p 1.50p 1.50p 1.50p 0
11/07/2011 1.50p 1.50p 1.50p 1.50p 0
08/07/2011 1.50p 1.50p 1.50p 1.50p 0
07/07/2011 1.38p 1.50p 1.38p 1.50p 0
06/07/2011 1.50p 1.50p 1.38p 1.50p 0
05/07/2011 1.50p 1.50p 1.38p 1.50p 2068
04/07/2011 1.50p 1.75p 1.50p 1.50p 100000
01/07/2011 1.50p 1.63p 1.50p 1.50p 0
30/06/2011 1.50p 1.63p 1.50p 1.50p 9230
29/06/2011 1.50p 1.50p 1.50p 1.50p 0
28/06/2011 1.50p 1.50p 1.50p 1.50p 0
27/06/2011 1.50p 1.50p 1.50p 1.50p 0
24/06/2011 1.50p 1.50p 1.50p 1.50p 0
23/06/2011 1.50p 1.50p 1.50p 1.50p 0
22/06/2011 1.50p 1.50p 1.50p 1.50p 0
21/06/2011 1.50p 1.50p 1.50p 1.50p 0
20/06/2011 1.50p 1.50p 1.50p 1.50p 0
17/06/2011 1.50p 1.75p 1.50p 1.50p 0
16/06/2011 1.75p 1.75p 1.50p 1.50p 6000
15/06/2011 1.75p 1.75p 1.50p 1.75p 593634
14/06/2011 2.00p 2.00p 1.50p 1.75p 39000
13/06/2011 2.00p 2.00p 2.00p 2.00p 0
10/06/2011 2.00p 2.13p 1.75p 2.00p 0
09/06/2011 2.00p 2.13p 1.75p 2.00p 0
08/06/2011 2.00p 2.13p 1.75p 2.00p 0
07/06/2011 2.00p 2.13p 1.75p 2.00p 0
06/06/2011 2.13p 2.13p 1.75p 2.00p 10000
03/06/2011 2.13p 2.13p 2.13p 2.13p 0
02/06/2011 2.13p 2.13p 1.75p 2.13p 0
01/06/2011 2.13p 2.13p 1.75p 2.13p 0
31/05/2011 2.13p 2.13p 1.75p 2.13p 570
27/05/2011 2.13p 2.20p 2.13p 2.13p 0
26/05/2011 2.13p 2.20p 2.13p 2.13p 0
25/05/2011 2.13p 2.20p 2.13p 2.13p 0
24/05/2011 2.13p 2.20p 2.13p 2.13p 0
23/05/2011 2.13p 2.20p 2.13p 2.13p 0
20/05/2011 2.13p 2.20p 2.13p 2.13p 22000
19/05/2011 2.13p 2.13p 1.75p 2.13p 0
18/05/2011 2.13p 2.13p 1.75p 2.13p 1046
17/05/2011 2.13p 2.13p 1.75p 2.13p 4975
16/05/2011 2.13p 2.13p 2.13p 2.13p 0
13/05/2011 2.13p 2.13p 2.13p 2.13p 0
12/05/2011 2.13p 2.25p 2.13p 2.13p 0
11/05/2011 2.13p 2.25p 2.13p 2.13p 0
10/05/2011 2.13p 2.25p 2.13p 2.13p 0
09/05/2011 2.13p 2.25p 2.13p 2.13p 0
06/05/2011 2.13p 2.25p 2.13p 2.13p 0
05/05/2011 2.13p 2.25p 2.13p 2.13p 0
04/05/2011 2.13p 2.25p 2.13p 2.13p 0
03/05/2011 2.13p 2.25p 2.13p 2.13p 0
28/04/2011 2.13p 2.25p 2.13p 2.13p 0
27/04/2011 2.13p 2.25p 2.13p 2.13p 0
26/04/2011 2.13p 2.25p 2.13p 2.13p 0
21/04/2011 2.13p 2.25p 2.13p 2.13p 0
20/04/2011 2.13p 2.25p 2.13p 2.13p 0
19/04/2011 2.13p 2.25p 2.13p 2.13p 0
18/04/2011 2.13p 2.25p 2.13p 2.13p 0
15/04/2011 2.13p 2.25p 2.13p 2.13p 4090
14/04/2011 2.00p 2.13p 1.50p 2.13p 19996
13/04/2011 2.00p 2.05p 2.00p 2.00p 400
12/04/2011 2.00p 2.13p 1.50p 2.00p 0
11/04/2011 2.00p 2.13p 1.50p 2.00p 0
08/04/2011 2.00p 2.13p 1.50p 2.00p 0
07/04/2011 2.00p 2.13p 1.50p 2.00p 0
06/04/2011 2.00p 2.13p 1.50p 2.00p 0
05/04/2011 2.13p 2.13p 1.50p 2.00p 35000
04/04/2011 2.13p 2.13p 1.79p 2.13p 2469
01/04/2011 2.13p 2.13p 1.75p 2.13p 0
31/03/2011 1.75p 2.13p 1.75p 2.13p 25000
30/03/2011 2.00p 2.00p 1.50p 1.75p 20500
29/03/2011 2.00p 2.00p 1.50p 2.00p 0
28/03/2011 2.00p 2.00p 1.50p 2.00p 5000
25/03/2011 2.25p 2.35p 2.00p 2.00p 21661
24/03/2011 2.25p 2.39p 2.25p 2.25p 0
23/03/2011 2.25p 2.39p 2.25p 2.25p 10000
22/03/2011 2.25p 2.25p 2.00p 2.25p 5000
21/03/2011 2.25p 2.25p 2.00p 2.25p 0
18/03/2011 2.25p 2.43p 2.25p 2.25p 0
17/03/2011 2.25p 2.43p 2.25p 2.25p 0
16/03/2011 2.25p 2.43p 2.25p 2.25p 0
15/03/2011 2.25p 2.43p 2.25p 2.25p 4042
14/03/2011 2.25p 2.25p 2.05p 2.25p 15000
11/03/2011 2.25p 2.48p 2.25p 2.25p 3161
10/03/2011 2.25p 2.48p 2.25p 2.25p 0
09/03/2011 2.25p 2.48p 2.25p 2.25p 1127
08/03/2011 2.25p 2.25p 2.00p 2.25p 50000
07/03/2011 2.25p 2.30p 2.00p 2.25p 0
04/03/2011 2.38p 2.30p 2.00p 2.25p 141330
03/03/2011 2.38p 2.38p 2.00p 2.38p 2085
02/03/2011 2.63p 2.38p 2.25p 2.38p 38000
01/03/2011 2.63p 2.65p 2.63p 2.63p 3000
28/02/2011 2.63p 2.63p 2.38p 2.63p 0
25/02/2011 2.63p 2.63p 2.38p 2.63p 0
24/02/2011 2.63p 2.63p 2.38p 2.63p 0
23/02/2011 2.63p 2.63p 2.38p 2.63p 0
22/02/2011 2.63p 2.63p 2.38p 2.63p 80000
21/02/2011 2.38p 2.63p 2.51p 2.63p 39594
18/02/2011 2.38p 2.38p 2.38p 2.38p 0
17/02/2011 2.38p 2.38p 2.38p 2.38p 0
16/02/2011 2.75p 2.38p 2.38p 2.38p 50000
15/02/2011 2.75p 3.00p 2.50p 2.75p 0
14/02/2011 2.75p 3.00p 2.50p 2.75p 0
11/02/2011 2.75p 3.00p 2.50p 2.75p 0
10/02/2011 2.50p 2.75p 2.50p 2.75p 12000
09/02/2011 3.00p 3.00p 2.50p 3.00p 0
08/02/2011 3.00p 3.00p 2.50p 3.00p 0
07/02/2011 2.88p 3.00p 2.50p 3.00p 0
04/02/2011 2.50p 2.88p 2.50p 2.88p 60000
03/02/2011 3.00p 3.00p 2.75p 3.00p 0
02/02/2011 3.00p 3.00p 2.75p 3.00p 0
01/02/2011 2.75p 3.00p 2.75p 3.00p 0
31/01/2011 2.75p 2.75p 2.75p 2.75p 0
28/01/2011 2.75p 2.75p 2.75p 2.75p 0
27/01/2011 2.75p 2.75p 2.75p 2.75p 0
26/01/2011 3.00p 3.00p 2.50p 2.75p 20000
25/01/2011 3.00p 3.00p 3.00p 3.00p 0
24/01/2011 3.00p 3.00p 3.00p 3.00p 0
21/01/2011 3.00p 3.00p 3.00p 3.00p 0
20/01/2011 3.00p 3.00p 2.70p 3.00p 5384
19/01/2011 3.00p 3.00p 3.00p 3.00p 0

*Close Price adjusted for both dividends and splits