PipeHawk plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	21.675	21.675	20.020	20.500	20.500	324,581
2022-01-21	22.000	22.490	21.625	22.000	22.000	66,703
2022-01-20	21.000	22.500	20.375	22.000	22.000	103,092
2022-01-19	22.280	22.280	20.305	21.000	21.000	207,009
2022-01-18	21.500	23.850	21.403	22.500	22.500	450,355
2022-01-17	23.290	23.290	21.260	21.500	21.500	452,405
2022-01-14	24.000	24.000	22.000	23.500	23.500	511,173
2022-01-13	20.950	26.000	20.950	24.500	24.500	855,812
2022-01-12	19.700	20.300	19.550	19.700	19.700	71,804
2022-01-11	20.200	20.200	20.008	20.200	20.200	34,116
2022-01-10	19.500	21.400	19.020	20.200	20.200	505,753
2022-01-07	17.980	19.500	17.980	19.500	19.500	287,384
2022-01-06	17.500	17.940	17.250	17.500	17.500	18,426
2022-01-05	17.500	17.500	17.500	17.500	17.500	0
2022-01-04	17.500	17.980	17.251	17.500	17.500	9,626
2021-12-31	17.500	17.980	17.500	17.500	17.500	5,500
2021-12-30	16.500	17.500	16.150	17.500	17.500	110,744
2021-12-29	16.500	16.900	16.500	16.500	16.500	40,000
2021-12-24	16.500	16.500	16.500	16.500	16.500	0
2021-12-23	16.500	16.500	16.500	16.500	16.500	0
2021-12-22	16.500	16.880	16.500	16.500	16.500	580
2021-12-21	16.500	16.880	16.020	16.500	16.500	7,303
2021-12-20	16.990	16.990	16.075	16.500	16.500	113,349
2021-12-17	17.000	17.500	16.880	17.000	17.000	80,177
2021-12-16	17.000	17.000	16.800	17.000	17.000	60,267
2021-12-15	17.000	17.000	16.500	17.000	17.000	3,243
2021-12-14	18.250	18.250	16.625	17.000	17.000	177,951
2021-12-13	18.600	18.600	18.250	18.500	18.500	94,449
2021-12-10	18.500	18.900	18.500	18.750	18.750	56,759
2021-12-09	18.100	18.500	18.100	18.250	18.250	52,100
2021-12-08	18.500	18.750	18.000	18.000	18.000	63,929
2021-12-07	17.500	18.900	16.750	18.500	18.500	396,183
2021-12-06	18.250	18.850	17.075	17.500	17.500	295,602
2021-12-03	16.750	18.480	16.300	18.250	18.250	1,153,436
2021-12-02	14.500	18.470	14.100	16.750	16.750	2,113,449
2021-12-01	12.250	15.500	12.195	14.500	14.500	2,262,750
2021-11-30	12.250	12.250	12.000	12.250	12.250	6,411
2021-11-29	12.250	12.250	12.000	12.250	12.250	20,000
2021-11-26	12.250	12.250	12.000	12.250	12.250	57,732
2021-11-25	12.500	12.500	12.500	12.500	12.500	0
2021-11-24	12.500	12.500	12.500	12.500	12.500	0
2021-11-23	12.500	12.500	12.000	12.500	12.500	47,430
2021-11-22	12.500	12.500	12.500	12.500	12.500	25,000
2021-11-19	12.750	12.750	12.500	12.750	12.750	40,000
2021-11-18	13.500	13.500	13.500	13.500	13.500	0
2021-11-17	13.500	13.500	13.000	13.500	13.500	29,264
2021-11-16	13.500	13.500	13.500	13.500	13.500	0
2021-11-15	13.500	13.500	13.000	13.500	13.500	16,447
2021-11-12	12.863	13.500	12.863	13.500	13.500	207,404
2021-11-11	12.750	12.750	12.525	12.750	12.750	21,764
2021-11-10	12.800	12.800	12.575	12.750	12.750	82,681
2021-11-09	13.500	13.500	12.750	13.000	13.000	699,407
2021-11-08	13.900	13.900	13.270	13.750	13.750	141,117
2021-11-05	14.225	14.225	13.520	14.000	14.000	257,915
2021-11-04	14.750	14.850	14.000	14.250	14.250	221,200
2021-11-03	14.500	15.500	14.500	14.750	14.750	387,094
2021-11-02	14.510	14.510	14.210	14.500	14.500	147,206
2021-11-01	15.000	15.000	14.500	14.750	14.750	225,361
2021-10-29	15.375	15.375	15.000	15.250	15.250	109,487
2021-10-28	16.000	16.000	15.100	15.500	15.500	211,126

← NewerPage 21 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.