PipeHawk plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-03-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-03-13 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-03-12 | 8.500 | 8.500 | 8.010 | 8.500 | 8.500 | 5,859 |
| 2024-03-11 | 8.500 | 8.500 | 8.020 | 8.500 | 8.500 | 22,756 |
| 2024-03-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-03-07 | 8.500 | 8.500 | 8.010 | 8.500 | 8.500 | 27,537 |
| 2024-03-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-03-05 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-03-04 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-03-01 | 8.500 | 8.715 | 8.500 | 8.500 | 8.500 | 114 |
| 2024-02-29 | 8.500 | 8.500 | 8.020 | 8.500 | 8.500 | 12,500 |
| 2024-02-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-02-27 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 0 |
| 2024-02-26 | 8.600 | 8.600 | 8.050 | 8.500 | 8.500 | 49,012 |
| 2024-02-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-02-22 | 9.000 | 9.000 | 8.600 | 9.000 | 9.000 | 29,209 |
| 2024-02-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-02-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-02-19 | 9.000 | 9.000 | 8.550 | 9.000 | 9.000 | 982 |
| 2024-02-16 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-02-15 | 9.000 | 9.168 | 9.000 | 9.000 | 9.000 | 43,700 |
| 2024-02-14 | 9.000 | 9.000 | 8.550 | 9.000 | 9.000 | 1,155 |
| 2024-02-13 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-02-12 | 9.000 | 9.000 | 8.698 | 9.000 | 9.000 | 84,552 |
| 2024-02-09 | 9.000 | 9.390 | 9.000 | 9.000 | 9.000 | 212 |
| 2024-02-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 33,608 |
| 2024-02-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 5,000 |
| 2024-02-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 24,239 |
| 2024-02-05 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 55,511 |
| 2024-02-02 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-02-01 | 8.750 | 8.975 | 8.750 | 8.750 | 8.750 | 5,571 |
| 2024-01-31 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2024-01-30 | 8.563 | 9.000 | 8.563 | 9.000 | 9.000 | 95,169 |
| 2024-01-29 | 8.500 | 8.750 | 8.050 | 8.500 | 8.500 | 119,590 |
| 2024-01-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-01-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-01-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-01-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-01-22 | 8.000 | 8.000 | 7.550 | 8.000 | 8.000 | 16,093 |
| 2024-01-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-01-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-01-17 | 8.000 | 8.000 | 7.550 | 8.000 | 8.000 | 52,000 |
| 2024-01-16 | 8.000 | 8.470 | 7.500 | 8.000 | 8.000 | 8,795 |
| 2024-01-15 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-01-12 | 8.075 | 8.075 | 8.000 | 8.000 | 8.000 | 25,000 |
| 2024-01-11 | 8.250 | 8.445 | 8.250 | 8.250 | 8.250 | 15,915 |
| 2024-01-10 | 8.250 | 8.250 | 8.188 | 8.250 | 8.250 | 25,000 |
| 2024-01-09 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-01-08 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-01-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-01-04 | 8.250 | 8.485 | 8.250 | 8.250 | 8.250 | 5,568 |
| 2024-01-03 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-01-02 | 8.250 | 8.440 | 8.250 | 8.250 | 8.250 | 43,500 |
| 2023-12-29 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-12-28 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-12-27 | 8.250 | 8.500 | 8.060 | 8.250 | 8.250 | 65,508 |
| 2023-12-22 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 153,470 |
| 2023-12-21 | 7.250 | 7.950 | 7.125 | 7.750 | 7.750 | 140,500 |
| 2023-12-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 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.