PipeHawk plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	12.250	12.250	12.025	12.250	12.250	1,000
2023-03-31	12.250	12.375	12.101	12.250	12.250	13,650
2023-03-30	12.250	12.445	12.000	12.250	12.250	233,129
2023-03-29	13.500	13.500	13.000	13.500	13.500	11,848
2023-03-28	13.750	13.750	13.750	13.750	13.750	0
2023-03-27	13.250	13.750	12.000	13.750	13.750	327,658
2023-03-24	13.250	13.250	13.250	13.250	13.250	0
2023-03-23	13.250	13.250	13.250	13.250	13.250	0
2023-03-22	13.250	13.250	13.250	13.250	13.250	0
2023-03-21	13.250	13.250	13.250	13.250	13.250	0
2023-03-20	13.250	13.250	13.100	13.250	13.250	50,000
2023-03-17	13.500	13.500	13.100	13.250	13.250	13,833
2023-03-16	13.250	13.250	13.250	13.250	13.250	0
2023-03-15	13.500	13.500	13.500	13.500	13.500	0
2023-03-14	13.525	13.525	13.500	13.500	13.500	30,000
2023-03-13	13.750	13.750	13.750	13.750	13.750	0
2023-03-10	13.750	13.975	13.525	13.750	13.750	1,453
2023-03-09	13.750	13.750	13.750	13.750	13.750	0
2023-03-08	13.750	14.000	13.525	13.750	13.750	3,158
2023-03-07	13.750	13.900	13.750	13.750	13.750	14,302
2023-03-06	13.500	13.500	13.500	13.500	13.500	0
2023-03-03	13.770	13.770	13.500	13.500	13.500	37,000
2023-03-02	15.000	15.000	15.000	15.000	15.000	0
2023-03-01	15.000	15.000	14.500	15.000	15.000	1,682
2023-02-28	15.000	15.000	14.500	15.000	15.000	7,753
2023-02-27	15.000	15.000	14.534	15.000	15.000	31,174
2023-02-24	15.000	15.000	15.000	15.000	15.000	0
2023-02-23	15.000	15.000	15.000	15.000	15.000	0
2023-02-22	15.000	15.000	14.600	15.000	15.000	5,000
2023-02-21	15.000	15.000	14.600	15.000	15.000	38,582
2023-02-20	15.000	15.000	14.565	15.000	15.000	10,000
2023-02-17	15.000	15.000	15.000	15.000	15.000	0
2023-02-16	14.700	15.000	14.700	15.000	15.000	108,833
2023-02-15	14.250	14.250	14.250	14.250	14.250	0
2023-02-14	14.250	14.250	14.240	14.250	14.250	39
2023-02-13	14.250	14.250	14.250	14.250	14.250	0
2023-02-10	14.250	14.250	14.250	14.250	14.250	0
2023-02-09	14.250	14.250	14.250	14.250	14.250	0
2023-02-08	14.250	14.250	14.250	14.250	14.250	0
2023-02-07	14.250	14.250	14.250	14.250	14.250	0
2023-02-06	14.250	14.250	14.050	14.250	14.250	9,829
2023-02-03	14.250	14.250	14.250	14.250	14.250	0
2023-02-02	14.250	14.250	14.245	14.250	14.250	618
2023-02-01	14.250	14.250	14.250	14.250	14.250	0
2023-01-31	14.250	14.250	14.250	14.250	14.250	0
2023-01-30	14.250	14.250	14.050	14.250	14.250	3,000
2023-01-27	14.250	14.250	14.250	14.250	14.250	0
2023-01-26	14.250	14.250	14.250	14.250	14.250	0
2023-01-25	14.250	14.250	14.250	14.250	14.250	0
2023-01-24	14.250	14.250	14.050	14.250	14.250	15,972
2023-01-23	14.250	14.250	14.250	14.250	14.250	0
2023-01-20	14.250	14.315	14.250	14.250	14.250	1,240
2023-01-19	14.250	14.250	14.250	14.250	14.250	0
2023-01-18	14.250	14.250	14.033	14.250	14.250	10,000
2023-01-17	14.250	14.250	14.250	14.250	14.250	0
2023-01-16	14.250	14.250	14.250	14.250	14.250	0
2023-01-13	14.250	14.250	14.250	14.250	14.250	0
2023-01-12	14.250	14.250	14.250	14.250	14.250	0
2023-01-11	14.250	14.250	14.250	14.250	14.250	0
2023-01-10	14.250	14.250	14.031	14.250	14.250	30,000

← NewerPage 16 of 22 · 1,270 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.