PipeHawk plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	21.500	22.000	21.020	21.500	21.500	29,073
2022-04-19	23.020	23.020	21.100	21.500	21.500	209,562
2022-04-14	21.500	23.700	21.380	23.500	23.500	23,590
2022-04-13	22.000	22.000	21.150	21.500	21.500	176,834
2022-04-12	23.400	23.400	21.250	22.500	22.500	79,277
2022-04-11	25.355	25.355	22.100	24.000	24.000	117,444
2022-04-08	25.500	25.500	25.000	25.500	25.500	79,635
2022-04-07	25.500	25.980	25.240	25.500	25.500	57,572
2022-04-06	26.000	26.080	23.040	25.500	25.500	263,585
2022-04-05	26.390	26.390	25.040	26.000	26.000	81,561
2022-04-04	26.500	26.980	26.220	26.500	26.500	34,370
2022-04-01	27.500	28.650	26.150	26.500	26.500	37,536
2022-03-31	27.500	28.650	26.060	27.500	27.500	19,298
2022-03-30	27.500	28.680	26.060	27.500	27.500	9,122
2022-03-29	26.500	28.850	25.000	27.500	27.500	126,979
2022-03-28	27.000	27.900	26.250	26.500	26.500	23,304
2022-03-25	28.500	29.409	26.329	27.000	27.000	191,721
2022-03-24	30.030	30.030	24.550	28.500	28.500	1,286,988
2022-03-23	34.500	37.000	34.500	36.500	36.500	118,183
2022-03-22	35.500	36.850	34.368	34.500	34.500	125,947
2022-03-21	34.900	36.850	34.900	35.500	35.500	56,854
2022-03-18	36.000	36.900	33.000	34.000	34.000	125,178
2022-03-17	34.500	36.500	33.751	36.000	36.000	104,796
2022-03-16	33.000	35.700	33.000	34.500	34.500	285,229
2022-03-15	31.500	32.750	31.320	31.500	31.500	212,712
2022-03-14	32.500	33.940	31.320	31.500	31.500	115,326
2022-03-11	28.960	34.000	28.960	32.000	32.000	272,252
2022-03-10	28.500	30.960	22.000	28.000	28.000	454,189
2022-03-09	23.500	26.450	22.500	25.500	25.500	207,165
2022-03-08	22.500	24.750	21.500	23.500	23.500	471,248
2022-03-07	24.475	24.475	21.500	23.000	23.000	368,051
2022-03-04	26.475	26.475	24.020	25.000	25.000	142,823
2022-03-03	29.500	29.750	27.000	27.000	27.000	158,913
2022-03-02	31.900	31.900	29.250	29.500	29.500	185,051
2022-03-01	28.500	35.000	28.250	32.000	32.000	562,951
2022-02-28	27.000	29.860	26.040	28.500	28.500	206,425
2022-02-25	26.500	27.500	26.040	27.000	27.000	7,282
2022-02-24	26.960	26.960	25.060	26.500	26.500	101,243
2022-02-23	28.000	28.700	28.000	28.000	28.000	22,519
2022-02-22	28.000	28.700	25.000	28.000	28.000	192,845
2022-02-21	31.500	32.940	27.100	28.000	28.000	266,803
2022-02-18	26.500	30.850	25.575	30.500	30.500	493,719
2022-02-17	26.500	27.700	25.160	26.500	26.500	15,583
2022-02-16	22.500	27.750	22.000	26.500	26.500	541,692
2022-02-15	22.500	22.910	22.097	22.500	22.500	126,436
2022-02-14	22.500	22.950	21.450	22.500	22.500	145,722
2022-02-11	22.500	23.250	21.640	22.500	22.500	73,028
2022-02-10	22.000	23.250	21.500	22.500	22.500	81,331
2022-02-09	23.000	23.500	21.050	22.000	22.000	300,990
2022-02-08	24.000	24.960	22.040	23.000	23.000	80,869
2022-02-07	24.000	24.960	23.000	24.000	24.000	121,019
2022-02-04	24.500	24.700	23.040	24.000	24.000	64,830
2022-02-03	25.500	26.800	24.100	24.500	24.500	181,229
2022-02-02	25.500	28.625	24.040	25.500	25.500	699,219
2022-02-01	23.000	27.490	22.650	25.500	25.500	780,470
2022-01-31	23.000	23.880	22.610	23.000	23.000	42,367
2022-01-28	22.000	24.000	21.000	23.000	23.000	371,642
2022-01-27	22.000	22.213	22.000	22.000	22.000	5,180
2022-01-26	20.000	22.000	20.000	22.000	22.000	223,821
2022-01-25	20.500	20.790	19.110	20.000	20.000	54,000

← NewerPage 20 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.