PipeHawk plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.750	2.945	2.100	2.750	2.750	389,303
2026-05-05	2.750	3.200	2.000	2.750	2.750	62,999
2026-05-01	2.750	3.200	2.195	2.750	2.750	100,741
2026-04-30	2.750	3.200	2.750	2.750	2.750	3,512
2026-04-29	2.750	3.200	2.050	2.750	2.750	5,919
2026-04-28	2.750	2.750	2.333	2.750	2.750	157,698
2026-04-27	3.000	3.200	2.630	2.750	2.750	45,728
2026-04-24	3.000	3.300	2.638	3.000	3.000	207,328
2026-04-23	3.000	3.300	2.638	3.000	3.000	15,060
2026-04-22	3.000	3.300	2.630	3.000	3.000	42,724
2026-04-21	3.000	3.350	2.550	3.000	3.000	472,208
2026-04-20	3.000	3.400	2.520	3.000	3.000	247,565
2026-04-17	2.500	4.100	2.500	3.000	3.000	189,748
2026-04-16	2.250	2.750	2.000	2.500	2.500	174,066
2026-04-15	2.800	2.800	2.000	2.250	2.250	968,778
2026-04-14	1.900	3.473	1.811	3.250	3.250	793,889
2026-04-13	1.750	2.750	1.500	1.900	1.900	611,965
2026-04-10	1.698	1.995	1.698	1.750	1.750	325,135
2026-04-09	1.600	1.700	1.600	1.600	1.600	58,589
2026-04-08	1.600	1.700	1.600	1.600	1.600	183,000
2026-04-07	1.600	1.600	1.500	1.600	1.600	1,550
2026-04-02	1.600	1.700	1.600	1.600	1.600	17
2026-04-01	1.600	1.700	1.500	1.600	1.600	953,894
2026-03-31	1.802	1.802	1.500	1.600	1.600	195,000
2026-03-30	1.900	1.900	1.850	1.900	1.900	655,000
2026-03-27	2.050	2.173	1.800	2.050	2.050	150,800
2026-03-26	2.050	2.295	1.800	2.050	2.050	102,750
2026-03-25	2.008	2.175	2.008	2.050	2.050	114,336
2026-03-24	1.800	2.050	1.400	1.800	1.800	21,018
2026-03-23	1.800	2.050	1.800	1.800	1.800	8
2026-03-20	1.800	2.050	1.800	1.800	1.800	781
2026-03-19	1.800	2.050	1.800	1.800	1.800	628
2026-03-18	1.800	2.050	1.300	1.800	1.800	24,665
2026-03-17	1.800	2.050	1.730	1.800	1.800	3,062,317
2026-03-16	1.800	2.050	1.300	1.800	1.800	186,218
2026-03-13	1.900	2.100	1.900	1.900	1.900	313
2026-03-12	1.900	2.100	1.500	1.900	1.900	16,044
2026-03-11	1.900	1.900	1.625	1.900	1.900	245,000
2026-03-10	1.900	2.075	1.500	1.900	1.900	147,946
2026-03-09	2.300	2.790	1.800	1.900	1.900	728,395
2026-03-06	2.300	2.680	2.300	2.300	2.300	155,000
2026-03-05	2.300	2.440	1.853	2.300	2.300	112,973
2026-03-04	2.300	2.300	1.800	2.300	2.300	43,759
2026-03-03	2.500	2.792	2.000	2.400	2.400	110,178
2026-03-02	2.500	2.993	2.500	2.500	2.500	17,627
2026-02-27	2.500	2.991	2.194	2.500	2.500	49,528
2026-02-26	2.500	2.850	2.500	2.500	2.500	61,948
2026-02-25	2.500	2.990	2.165	2.500	2.500	12,210
2026-02-24	2.450	2.991	2.450	2.500	2.500	514,309
2026-02-23	2.100	2.100	2.100	2.100	2.100	0
2026-02-20	2.100	2.679	2.100	2.100	2.100	592,708
2026-02-19	2.100	2.492	2.100	2.100	2.100	17
2026-02-18	2.100	2.499	2.100	2.100	2.100	3,523
2026-02-17	2.100	2.100	2.100	2.100	2.100	0
2026-02-16	2.100	2.460	1.700	2.100	2.100	247,302
2026-02-13	2.100	2.494	2.100	2.100	2.100	31,266
2026-02-12	2.000	2.492	1.526	2.100	2.100	389,936
2026-02-11	1.650	2.491	1.326	2.000	2.000	622,892
2026-02-10	1.700	1.700	1.185	1.650	1.650	183,588
2026-02-09	1.950	1.950	1.950	1.950	1.950	0

← NewerPage 3 of 5 · 252 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.