PipeHawk plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 7.750 | 7.750 | 7.629 | 7.750 | 7.750 | 3,500 |
| 2024-06-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-06 | 7.750 | 7.750 | 7.629 | 7.750 | 7.750 | 2,506 |
| 2024-06-05 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-04 | 7.750 | 7.995 | 7.750 | 7.750 | 7.750 | 1,826 |
| 2024-06-03 | 7.750 | 7.950 | 7.550 | 7.750 | 7.750 | 26,847 |
| 2024-05-31 | 8.250 | 8.345 | 7.750 | 7.750 | 7.750 | 69,027 |
| 2024-05-30 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-05-29 | 8.250 | 8.250 | 8.005 | 8.250 | 8.250 | 35,182 |
| 2024-05-28 | 8.250 | 8.250 | 8.050 | 8.250 | 8.250 | 59,284 |
| 2024-05-24 | 8.250 | 8.400 | 8.211 | 8.250 | 8.250 | 22,746 |
| 2024-05-23 | 8.250 | 9.000 | 8.125 | 8.250 | 8.250 | 531,004 |
| 2024-05-22 | 8.000 | 8.000 | 7.761 | 8.000 | 8.000 | 33,247 |
| 2024-05-21 | 8.000 | 8.000 | 7.958 | 8.000 | 8.000 | 4,000 |
| 2024-05-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-05-17 | 7.750 | 8.000 | 7.750 | 8.000 | 8.000 | 146,112 |
| 2024-05-16 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 130,000 |
| 2024-05-15 | 7.500 | 7.500 | 7.389 | 7.500 | 7.500 | 14,914 |
| 2024-05-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-05-13 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 614,600 |
| 2024-05-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-05-09 | 7.500 | 7.500 | 7.100 | 7.500 | 7.500 | 5,000 |
| 2024-05-08 | 7.500 | 7.662 | 7.100 | 7.500 | 7.500 | 18,140 |
| 2024-05-07 | 6.995 | 7.750 | 6.995 | 7.500 | 7.500 | 358,368 |
| 2024-05-03 | 5.750 | 6.797 | 5.600 | 6.500 | 6.500 | 305,821 |
| 2024-05-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-05-01 | 5.750 | 5.925 | 5.750 | 5.750 | 5.750 | 17,026 |
| 2024-04-30 | 5.750 | 5.925 | 5.750 | 5.750 | 5.750 | 10,328 |
| 2024-04-29 | 5.925 | 5.925 | 5.550 | 5.750 | 5.750 | 118,100 |
| 2024-04-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-04-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-04-24 | 6.000 | 6.239 | 6.000 | 6.000 | 6.000 | 1,260,019 |
| 2024-04-23 | 6.000 | 6.189 | 6.000 | 6.000 | 6.000 | 14,189 |
| 2024-04-22 | 6.000 | 6.000 | 5.600 | 6.000 | 6.000 | 2,903 |
| 2024-04-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-04-18 | 6.000 | 6.200 | 6.000 | 6.000 | 6.000 | 28,000 |
| 2024-04-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-04-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-04-15 | 6.150 | 6.150 | 5.550 | 6.000 | 6.000 | 190,215 |
| 2024-04-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-04-11 | 6.500 | 6.950 | 6.150 | 6.500 | 6.500 | 5,215 |
| 2024-04-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-04-09 | 6.500 | 6.875 | 6.500 | 6.500 | 6.500 | 93,142 |
| 2024-04-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-04-05 | 5.940 | 6.500 | 5.940 | 6.250 | 6.250 | 341,650 |
| 2024-04-04 | 5.500 | 5.500 | 5.265 | 5.500 | 5.500 | 1,000 |
| 2024-04-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-04-02 | 5.500 | 5.500 | 5.250 | 5.500 | 5.500 | 32,121 |
| 2024-03-28 | 6.250 | 6.400 | 5.500 | 5.500 | 5.500 | 323,907 |
| 2024-03-27 | 7.000 | 7.450 | 6.075 | 6.250 | 6.250 | 371,849 |
| 2024-03-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 300,000 |
| 2024-03-25 | 8.000 | 8.000 | 7.500 | 7.500 | 7.500 | 165,000 |
| 2024-03-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-03-21 | 8.500 | 8.750 | 8.500 | 8.500 | 8.500 | 9,100 |
| 2024-03-20 | 8.379 | 8.750 | 8.379 | 8.500 | 8.500 | 48,271 |
| 2024-03-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-03-18 | 8.250 | 8.379 | 8.250 | 8.250 | 8.250 | 298 |
| 2024-03-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
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.