PipeHawk plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.900 | 1.900 | 1.500 | 1.900 | 1.900 | 4,029 |
| 2026-10-22 | 1.900 | 1.900 | 1.500 | 1.900 | 1.900 | 4,029 |
| 2026-10-21 | 1.900 | 1.900 | 1.500 | 1.900 | 1.900 | 10,000 |
| 2026-10-20 | 1.900 | 1.900 | 1.500 | 1.900 | 1.900 | 10,000 |
| 2026-10-19 | 1.900 | 1.900 | 1.500 | 1.900 | 1.900 | 10,000 |
| 2026-10-16 | 1.900 | 1.900 | 1.500 | 1.900 | 1.900 | 218 |
| 2026-10-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-10-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-10-13 | 1.900 | 1.900 | 1.500 | 1.900 | 1.900 | 218 |
| 2026-10-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-10-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-10-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-10-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-10-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-10-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-10-02 | 1.900 | 2.010 | 1.900 | 1.900 | 1.900 | 2,000 |
| 2026-10-01 | 1.900 | 2.300 | 1.900 | 1.900 | 1.900 | 9 |
| 2026-09-30 | 1.900 | 2.300 | 1.500 | 1.900 | 1.900 | 4,389 |
| 2026-09-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-28 | 1.900 | 2.010 | 1.900 | 1.900 | 1.900 | 5,500 |
| 2026-09-25 | 1.900 | 2.300 | 1.900 | 1.900 | 1.900 | 165 |
| 2026-09-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-18 | 1.900 | 2.300 | 1.900 | 1.900 | 1.900 | 10,006 |
| 2026-09-17 | 1.900 | 1.900 | 1.500 | 1.900 | 1.900 | 2,195 |
| 2026-09-16 | 1.900 | 2.300 | 1.900 | 1.900 | 1.900 | 54 |
| 2026-09-15 | 1.900 | 2.300 | 1.900 | 1.900 | 1.900 | 1,347 |
| 2026-09-14 | 1.900 | 2.300 | 1.900 | 1.900 | 1.900 | 30 |
| 2026-09-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-10 | 1.900 | 1.900 | 1.550 | 1.900 | 1.900 | 18,370 |
| 2026-09-09 | 2.000 | 2.300 | 1.500 | 1.900 | 1.900 | 36,210 |
| 2026-09-08 | 1.900 | 1.900 | 1.500 | 1.900 | 1.900 | 335 |
| 2026-09-07 | 1.900 | 1.900 | 1.515 | 1.900 | 1.900 | 472 |
| 2026-09-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-03 | 1.900 | 1.900 | 1.515 | 1.900 | 1.900 | 16,329 |
| 2026-09-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-09-01 | 1.900 | 1.900 | 1.780 | 1.900 | 1.900 | 15,000 |
| 2026-08-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-08-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-08-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-08-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2026-08-24 | 1.900 | 1.900 | 1.540 | 1.900 | 1.900 | 50,000 |
| 2026-08-21 | 2.000 | 2.000 | 1.800 | 1.900 | 1.900 | 104,705 |
| 2026-08-20 | 2.150 | 2.170 | 2.150 | 2.150 | 2.150 | 2,500 |
| 2026-08-19 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2026-08-18 | 2.150 | 2.150 | 2.000 | 2.150 | 2.150 | 2,500 |
| 2026-08-17 | 2.150 | 2.300 | 2.000 | 2.150 | 2.150 | 18,030 |
| 2026-08-14 | 2.150 | 2.300 | 2.150 | 2.150 | 2.150 | 169 |
| 2026-08-13 | 2.150 | 2.150 | 2.000 | 2.150 | 2.150 | 2,000 |
| 2026-08-12 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2026-08-11 | 2.150 | 2.170 | 2.150 | 2.150 | 2.150 | 51 |
| 2026-08-10 | 2.150 | 2.170 | 2.150 | 2.150 | 2.150 | 200 |
| 2026-08-07 | 2.150 | 2.170 | 2.150 | 2.150 | 2.150 | 10,000 |
| 2026-08-06 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2026-08-05 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2026-08-04 | 2.172 | 2.172 | 2.000 | 2.150 | 2.150 | 56,558 |
| 2026-08-03 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2026-07-31 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.