PipeHawk plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 7.250 | 7.500 | 7.125 | 7.250 | 7.250 | 20,000 |
| 2023-12-18 | 7.250 | 7.500 | 7.125 | 7.250 | 7.250 | 49,312 |
| 2023-12-15 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-12-14 | 7.250 | 7.470 | 7.250 | 7.250 | 7.250 | 54,273 |
| 2023-12-13 | 7.600 | 7.600 | 7.250 | 7.250 | 7.250 | 268,067 |
| 2023-12-12 | 8.000 | 8.000 | 7.650 | 7.750 | 7.750 | 51,617 |
| 2023-12-11 | 8.125 | 8.125 | 8.050 | 8.125 | 8.125 | 120,000 |
| 2023-12-08 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-12-07 | 8.500 | 8.500 | 8.050 | 8.250 | 8.250 | 70,600 |
| 2023-12-06 | 9.500 | 9.500 | 8.750 | 8.750 | 8.750 | 25,000 |
| 2023-12-05 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2023-12-04 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 20,000 |
| 2023-12-01 | 9.750 | 9.750 | 9.525 | 9.750 | 9.750 | 7,894 |
| 2023-11-30 | 9.750 | 9.754 | 9.525 | 9.750 | 9.750 | 1,705,000 |
| 2023-11-29 | 11.500 | 11.500 | 9.510 | 9.750 | 9.750 | 160,158 |
| 2023-11-28 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-27 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-24 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 10,000 |
| 2023-11-23 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-22 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-21 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-20 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-17 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-16 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-15 | 11.750 | 11.750 | 11.575 | 11.750 | 11.750 | 2,000 |
| 2023-11-14 | 11.750 | 11.750 | 11.695 | 11.750 | 11.750 | 10 |
| 2023-11-13 | 11.750 | 11.750 | 11.575 | 11.750 | 11.750 | 51 |
| 2023-11-10 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-09 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-08 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-07 | 11.750 | 11.750 | 11.575 | 11.750 | 11.750 | 7,502 |
| 2023-11-06 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-03 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-02 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-11-01 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-10-31 | 11.750 | 11.750 | 11.575 | 11.750 | 11.750 | 689 |
| 2023-10-30 | 11.750 | 11.750 | 11.540 | 11.750 | 11.750 | 500 |
| 2023-10-27 | 11.750 | 11.750 | 11.695 | 11.750 | 11.750 | 7 |
| 2023-10-26 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-10-25 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-10-24 | 11.750 | 11.750 | 11.575 | 11.750 | 11.750 | 2,298 |
| 2023-10-23 | 11.750 | 11.750 | 11.505 | 11.750 | 11.750 | 1,818 |
| 2023-10-20 | 11.750 | 11.750 | 11.555 | 11.750 | 11.750 | 10,000 |
| 2023-10-19 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-10-18 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2023-10-17 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-10-16 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-10-13 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-10-12 | 11.000 | 11.000 | 10.580 | 11.000 | 11.000 | 1,423 |
| 2023-10-11 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-10-10 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-10-09 | 11.000 | 11.000 | 10.580 | 11.000 | 11.000 | 10,000 |
| 2023-10-06 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-10-05 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-10-04 | 11.000 | 11.000 | 10.675 | 11.000 | 11.000 | 10,000 |
| 2023-10-03 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 10,000 |
| 2023-10-02 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 13,196 |
| 2023-09-29 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2023-09-28 | 11.250 | 11.250 | 11.207 | 11.250 | 11.250 | 27,000 |
| 2023-09-27 | 11.600 | 11.600 | 11.250 | 11.600 | 11.600 | 10,000 |
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.