PipeHawk plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	14.500	14.500	14.500	14.500	14.500	0
2023-01-06	14.500	14.500	14.500	14.500	14.500	0
2023-01-05	14.500	14.500	14.031	14.500	14.500	20,600
2023-01-04	14.500	14.500	14.000	14.500	14.500	22,697
2023-01-03	14.500	14.500	14.290	14.500	14.500	1,315
2022-12-30	14.500	14.500	14.500	14.500	14.500	0
2022-12-29	14.500	14.500	14.010	14.500	14.500	10,000
2022-12-28	14.500	14.500	14.500	14.500	14.500	0
2022-12-23	14.500	14.500	14.500	14.500	14.500	0
2022-12-22	14.010	14.780	14.010	14.500	14.500	135,577
2022-12-21	13.250	13.250	13.250	13.250	13.250	0
2022-12-20	13.250	13.250	13.250	13.250	13.250	0
2022-12-19	13.250	13.250	13.005	13.250	13.250	21,262
2022-12-16	13.250	13.250	13.010	13.250	13.250	3,106
2022-12-15	13.500	13.500	13.020	13.500	13.500	10,000
2022-12-14	13.500	13.500	13.100	13.500	13.500	45,129
2022-12-13	13.500	13.500	13.500	13.500	13.500	0
2022-12-12	13.500	13.500	13.170	13.500	13.500	11,740
2022-12-09	13.500	13.500	13.150	13.500	13.500	7,800
2022-12-08	13.500	13.650	13.500	13.500	13.500	10,000
2022-12-07	13.500	13.500	13.500	13.500	13.500	0
2022-12-06	13.500	13.500	13.500	13.500	13.500	0
2022-12-05	13.500	13.500	13.150	13.500	13.500	35,983
2022-12-02	13.500	13.500	13.500	13.500	13.500	8,000
2022-12-01	13.250	13.251	13.250	13.250	13.250	1,483
2022-11-30	13.250	13.500	13.210	13.250	13.250	19,014
2022-11-29	11.500	13.500	11.500	13.250	13.250	292,540
2022-11-28	15.000	15.000	14.610	15.000	15.000	35
2022-11-25	15.000	15.000	14.950	15.000	15.000	15,000
2022-11-24	15.000	15.000	15.000	15.000	15.000	0
2022-11-23	15.000	15.000	14.510	15.000	15.000	13,500
2022-11-22	15.000	15.000	14.535	15.000	15.000	31,049
2022-11-21	15.000	15.000	14.890	15.000	15.000	10,000
2022-11-18	14.850	15.000	14.850	15.000	15.000	73,153
2022-11-17	14.500	14.500	14.500	14.500	14.500	0
2022-11-16	14.500	14.500	14.500	14.500	14.500	0
2022-11-15	14.500	14.500	14.016	14.500	14.500	40,000
2022-11-14	14.750	14.750	14.180	14.750	14.750	1,992
2022-11-11	14.750	14.750	14.195	14.750	14.750	16,100
2022-11-10	14.750	14.750	14.750	14.750	14.750	0
2022-11-09	14.750	14.750	14.750	14.750	14.750	0
2022-11-08	14.750	15.210	14.180	14.750	14.750	23,157
2022-11-07	14.750	14.750	14.200	14.750	14.750	3,000
2022-11-04	14.750	15.080	14.750	14.750	14.750	8,000
2022-11-03	14.750	15.100	14.750	14.750	14.750	11,000
2022-11-02	14.750	14.750	14.165	14.750	14.750	6,700
2022-11-01	14.750	15.290	14.750	14.750	14.750	10,163
2022-10-31	14.500	14.500	14.000	14.500	14.500	1,000
2022-10-28	14.500	14.500	14.500	14.500	14.500	0
2022-10-27	14.500	14.500	14.500	14.500	14.500	0
2022-10-26	14.500	14.500	14.500	14.500	14.500	0
2022-10-25	14.500	14.500	13.600	14.500	14.500	487
2022-10-24	14.500	14.500	14.500	14.500	14.500	0
2022-10-21	14.500	14.500	13.720	14.500	14.500	71
2022-10-20	14.250	15.280	13.720	14.500	14.500	21,735
2022-10-19	13.750	13.750	13.015	13.750	13.750	4,015
2022-10-18	13.750	13.750	13.000	13.750	13.750	45,983
2022-10-17	14.500	14.550	13.015	13.750	13.750	135,500
2022-10-14	15.500	15.801	15.500	15.500	15.500	1,949
2022-10-13	15.500	15.819	15.350	15.500	15.500	11,368

← NewerPage 17 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.