PipeHawk plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.950 | 2.125 | 1.950 | 1.950 | 1.950 | 470 |
| 2026-02-05 | 1.950 | 1.950 | 1.700 | 1.950 | 1.950 | 49,233 |
| 2026-02-04 | 1.950 | 2.080 | 1.700 | 1.950 | 1.950 | 51,043 |
| 2026-02-03 | 1.950 | 1.950 | 1.728 | 1.950 | 1.950 | 100,000 |
| 2026-02-02 | 1.950 | 2.125 | 1.950 | 1.950 | 1.950 | 9,458 |
| 2026-01-30 | 2.050 | 2.067 | 1.900 | 1.950 | 1.950 | 289,973 |
| 2026-01-29 | 2.050 | 2.050 | 1.936 | 2.050 | 2.050 | 100,000 |
| 2026-01-28 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2026-01-27 | 2.050 | 2.155 | 2.050 | 2.050 | 2.050 | 92 |
| 2026-01-26 | 1.936 | 2.050 | 1.936 | 2.050 | 2.050 | 221,355 |
| 2026-01-23 | 1.700 | 1.940 | 1.400 | 1.900 | 1.900 | 182,512 |
| 2026-01-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-01-21 | 1.700 | 1.925 | 1.400 | 1.700 | 1.700 | 1,015 |
| 2026-01-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-01-19 | 1.700 | 2.000 | 1.700 | 1.700 | 1.700 | 500 |
| 2026-01-16 | 1.700 | 2.000 | 1.700 | 1.700 | 1.700 | 5 |
| 2026-01-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-01-14 | 1.700 | 1.800 | 1.500 | 1.700 | 1.700 | 20,100 |
| 2026-01-13 | 1.700 | 1.823 | 1.478 | 1.700 | 1.700 | 13,157 |
| 2026-01-12 | 1.800 | 2.000 | 1.478 | 1.700 | 1.700 | 159,892 |
| 2026-01-09 | 1.800 | 1.952 | 1.800 | 1.800 | 1.800 | 21,789 |
| 2026-01-08 | 1.800 | 2.000 | 1.600 | 1.800 | 1.800 | 4,333 |
| 2026-01-07 | 1.800 | 2.000 | 1.628 | 1.800 | 1.800 | 92,596 |
| 2026-01-06 | 1.800 | 2.000 | 1.703 | 1.800 | 1.800 | 118,000 |
| 2026-01-05 | 1.950 | 1.980 | 1.633 | 1.800 | 1.800 | 327,721 |
| 2026-01-02 | 2.100 | 2.100 | 1.850 | 1.950 | 1.950 | 225,843 |
| 2025-12-31 | 2.100 | 2.200 | 2.000 | 2.150 | 2.150 | 303,449 |
| 2025-12-30 | 2.100 | 2.156 | 2.000 | 2.100 | 2.100 | 55,243 |
| 2025-12-29 | 2.300 | 2.600 | 2.000 | 2.100 | 2.100 | 387,390 |
| 2025-12-24 | 2.250 | 3.250 | 2.075 | 2.300 | 2.300 | 1,042,634 |
| 2025-12-23 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 10,000 |
| 2025-12-22 | 1.550 | 1.640 | 1.500 | 1.600 | 1.600 | 60,734 |
| 2025-12-19 | 1.550 | 1.640 | 1.550 | 1.550 | 1.550 | 100,000 |
| 2025-12-18 | 1.600 | 1.660 | 1.500 | 1.550 | 1.550 | 75,000 |
| 2025-12-17 | 1.526 | 1.660 | 1.526 | 1.600 | 1.600 | 606,110 |
| 2025-12-16 | 1.250 | 1.350 | 1.015 | 1.350 | 1.350 | 85,482 |
| 2025-12-15 | 1.250 | 1.400 | 1.100 | 1.250 | 1.250 | 39,168 |
| 2025-12-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-11 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-09 | 1.250 | 1.250 | 1.065 | 1.250 | 1.250 | 142 |
| 2025-12-08 | 1.250 | 1.400 | 1.250 | 1.250 | 1.250 | 714 |
| 2025-12-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-04 | 1.250 | 1.400 | 1.250 | 1.250 | 1.250 | 71 |
| 2025-12-03 | 1.250 | 1.400 | 1.250 | 1.250 | 1.250 | 3,642 |
| 2025-12-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-12-01 | 1.250 | 1.400 | 1.250 | 1.250 | 1.250 | 24,000 |
| 2025-11-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-11-27 | 1.300 | 1.300 | 1.065 | 1.250 | 1.250 | 281,383 |
| 2025-11-26 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 5,000 |
| 2025-11-25 | 1.590 | 1.590 | 1.300 | 1.400 | 1.400 | 143,164 |
| 2025-11-24 | 1.550 | 1.550 | 1.448 | 1.550 | 1.550 | 250,000 |
| 2025-11-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-19 | 1.550 | 1.550 | 1.488 | 1.550 | 1.550 | 1,344 |
| 2025-11-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-14 | 1.550 | 1.550 | 1.300 | 1.550 | 1.550 | 63,017 |
| 2025-11-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
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.