PipeHawk plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	11.600	11.600	11.250	11.600	11.600	16,685
2023-09-25	11.600	11.600	11.600	11.600	11.600	0
2023-09-22	11.600	11.600	11.250	11.600	11.600	5,000
2023-09-21	11.600	11.600	11.600	11.600	11.600	0
2023-09-20	11.600	11.600	11.600	11.600	11.600	0
2023-09-19	11.600	11.600	11.600	11.600	11.600	0
2023-09-18	11.600	11.720	11.250	11.600	11.600	5,051
2023-09-15	11.600	11.600	11.600	11.600	11.600	0
2023-09-14	11.600	11.600	11.600	11.600	11.600	0
2023-09-13	11.600	11.600	11.250	11.600	11.600	6,943
2023-09-12	11.600	11.600	11.085	11.600	11.600	76,288
2023-09-11	11.700	11.700	11.700	11.700	11.700	0
2023-09-08	11.700	11.700	11.700	11.700	11.700	0
2023-09-07	11.700	11.700	11.280	11.700	11.700	32,802
2023-09-06	11.700	11.700	11.700	11.700	11.700	0
2023-09-05	11.350	11.350	11.200	11.350	11.350	119,088
2023-09-04	11.350	11.350	11.350	11.350	11.350	0
2023-09-01	11.350	11.350	11.350	11.350	11.350	0
2023-08-31	11.350	11.350	11.215	11.350	11.350	426
2023-08-30	11.350	11.350	11.215	11.350	11.350	24,894
2023-08-29	11.350	11.350	11.350	11.350	11.350	0
2023-08-25	11.350	11.350	11.350	11.350	11.350	0
2023-08-24	11.350	11.350	11.350	11.350	11.350	0
2023-08-23	11.350	11.350	11.350	11.350	11.350	0
2023-08-22	11.350	11.350	11.350	11.350	11.350	0
2023-08-21	11.350	11.350	11.215	11.350	11.350	41,802
2023-08-18	11.350	11.350	11.350	11.350	11.350	0
2023-08-17	11.350	11.350	11.305	11.350	11.350	5,104
2023-08-16	11.350	11.350	11.350	11.350	11.350	0
2023-08-15	11.350	11.350	11.350	11.350	11.350	0
2023-08-14	11.350	11.350	11.305	11.350	11.350	10,170
2023-08-11	11.350	11.350	11.350	11.350	11.350	0
2023-08-10	11.350	11.350	11.350	11.350	11.350	0
2023-08-09	11.350	11.350	11.350	11.350	11.350	0
2023-08-08	11.305	11.475	11.305	11.350	11.350	12,776
2023-08-07	12.500	12.500	11.175	11.250	11.250	197,561
2023-08-04	12.750	12.750	12.750	12.750	12.750	0
2023-08-03	12.750	12.750	12.505	12.750	12.750	10,000
2023-08-02	12.750	12.750	12.505	12.750	12.750	333
2023-08-01	12.750	12.750	12.750	12.750	12.750	0
2023-07-31	12.750	12.750	12.750	12.750	12.750	0
2023-07-28	12.750	12.750	12.750	12.750	12.750	0
2023-07-27	12.750	12.750	12.505	12.750	12.750	7,831
2023-07-26	13.000	13.000	13.000	13.000	13.000	0
2023-07-25	13.000	13.000	13.000	13.000	13.000	0
2023-07-24	13.000	13.000	13.000	13.000	13.000	0
2023-07-21	13.000	13.000	13.000	13.000	13.000	0
2023-07-20	13.000	13.000	13.000	13.000	13.000	0
2023-07-19	13.000	13.000	12.530	13.000	13.000	2,529
2023-07-18	13.000	13.000	12.890	13.000	13.000	15
2023-07-17	13.000	13.000	12.510	13.000	13.000	10,000
2023-07-14	13.000	13.000	13.000	13.000	13.000	0
2023-07-13	13.000	13.000	13.000	13.000	13.000	0
2023-07-12	13.000	13.000	12.510	13.000	13.000	3,000
2023-07-11	13.000	13.000	13.000	13.000	13.000	0
2023-07-10	13.000	13.000	12.507	13.000	13.000	30,500
2023-07-07	13.000	13.000	13.000	13.000	13.000	0
2023-07-06	13.000	13.000	13.000	13.000	13.000	0
2023-07-05	13.000	13.000	12.500	13.000	13.000	16,130
2023-07-04	13.000	13.000	13.000	13.000	13.000	0

← NewerPage 14 of 22 · 1,262 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.