PipeHawk plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-04 | 1.700 | 1.700 | 1.530 | 1.700 | 1.700 | 20,020 |
| 2024-09-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-02 | 1.700 | 1.858 | 1.520 | 1.700 | 1.700 | 15,473 |
| 2024-08-30 | 1.730 | 1.730 | 1.520 | 1.700 | 1.700 | 275,399 |
| 2024-08-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-08-28 | 1.850 | 1.850 | 1.730 | 1.850 | 1.850 | 1,608 |
| 2024-08-27 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-08-23 | 1.700 | 2.000 | 1.628 | 1.850 | 1.850 | 187,740 |
| 2024-08-22 | 1.700 | 1.700 | 1.603 | 1.700 | 1.700 | 4,845 |
| 2024-08-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-08-20 | 1.877 | 1.877 | 1.600 | 1.700 | 1.700 | 118,161 |
| 2024-08-19 | 2.200 | 2.308 | 1.685 | 1.900 | 1.900 | 279,133 |
| 2024-08-16 | 1.576 | 2.625 | 1.576 | 2.200 | 2.200 | 2,518,295 |
| 2024-08-15 | 1.350 | 1.570 | 1.350 | 1.350 | 1.350 | 6,245 |
| 2024-08-14 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-08-13 | 1.350 | 1.600 | 1.304 | 1.350 | 1.350 | 17,100 |
| 2024-08-12 | 1.350 | 1.570 | 1.350 | 1.350 | 1.350 | 15,000 |
| 2024-08-09 | 1.350 | 1.600 | 1.350 | 1.350 | 1.350 | 1,875 |
| 2024-08-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-08-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-08-06 | 1.350 | 1.476 | 1.350 | 1.350 | 1.350 | 20,000 |
| 2024-08-05 | 1.300 | 1.500 | 1.239 | 1.300 | 1.300 | 10,333 |
| 2024-08-02 | 1.300 | 1.492 | 1.300 | 1.300 | 1.300 | 26,173 |
| 2024-08-01 | 1.300 | 1.476 | 1.300 | 1.300 | 1.300 | 10,001 |
| 2024-07-31 | 1.450 | 1.450 | 1.200 | 1.300 | 1.300 | 168,050 |
| 2024-07-30 | 1.600 | 1.600 | 1.300 | 1.450 | 1.450 | 67,245 |
| 2024-07-29 | 1.750 | 1.750 | 1.630 | 1.750 | 1.750 | 125,000 |
| 2024-07-26 | 1.750 | 1.750 | 1.673 | 1.750 | 1.750 | 14,780 |
| 2024-07-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-07-24 | 1.750 | 1.750 | 1.630 | 1.750 | 1.750 | 22,335 |
| 2024-07-23 | 1.800 | 1.800 | 1.600 | 1.750 | 1.750 | 84,276 |
| 2024-07-22 | 1.800 | 1.863 | 1.600 | 1.800 | 1.800 | 11,960 |
| 2024-07-19 | 1.800 | 1.800 | 1.640 | 1.800 | 1.800 | 6,098 |
| 2024-07-18 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 19,155 |
| 2024-07-17 | 1.800 | 1.960 | 1.640 | 1.800 | 1.800 | 91,939 |
| 2024-07-16 | 1.850 | 2.100 | 1.600 | 1.800 | 1.800 | 387,571 |
| 2024-07-15 | 2.200 | 2.400 | 2.010 | 2.050 | 2.050 | 1,163,580 |
| 2024-07-12 | 2.150 | 2.400 | 2.000 | 2.200 | 2.200 | 1,319,789 |
| 2024-07-11 | 2.200 | 2.300 | 2.000 | 2.200 | 2.200 | 383,004 |
| 2024-07-10 | 2.100 | 2.400 | 2.025 | 2.200 | 2.200 | 1,062,649 |
| 2024-07-09 | 2.100 | 2.200 | 2.004 | 2.100 | 2.100 | 1,184,976 |
| 2024-07-08 | 2.100 | 2.138 | 1.800 | 2.100 | 2.100 | 1,760,996 |
| 2024-07-05 | 2.000 | 3.000 | 1.886 | 2.100 | 2.100 | 4,117,598 |
| 2024-07-04 | 8.500 | 8.715 | 8.150 | 8.500 | 8.500 | 169,133 |
| 2024-07-03 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-07-02 | 8.500 | 8.500 | 8.148 | 8.500 | 8.500 | 30,000 |
| 2024-07-01 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-06-28 | 8.500 | 8.790 | 8.500 | 8.500 | 8.500 | 5,000 |
| 2024-06-27 | 8.500 | 8.500 | 8.113 | 8.500 | 8.500 | 20,000 |
| 2024-06-26 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 78 |
| 2024-06-25 | 8.250 | 8.445 | 8.250 | 8.250 | 8.250 | 25,000 |
| 2024-06-24 | 8.250 | 8.500 | 8.050 | 8.250 | 8.250 | 19,744 |
| 2024-06-21 | 8.250 | 8.475 | 8.250 | 8.250 | 8.250 | 5,000 |
| 2024-06-20 | 8.250 | 8.490 | 8.250 | 8.250 | 8.250 | 44,238 |
| 2024-06-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-06-18 | 8.250 | 8.400 | 8.005 | 8.250 | 8.250 | 82,744 |
| 2024-06-17 | 7.750 | 7.750 | 7.550 | 7.750 | 7.750 | 20,983 |
| 2024-06-14 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-13 | 7.750 | 7.750 | 7.629 | 7.750 | 7.750 | 16,544 |
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.