PipeHawk plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.550 | 1.700 | 1.490 | 1.550 | 1.550 | 10,234 |
| 2025-11-10 | 1.429 | 1.550 | 1.429 | 1.550 | 1.550 | 60,020 |
| 2025-11-07 | 1.400 | 1.470 | 1.400 | 1.400 | 1.400 | 90,060 |
| 2025-11-06 | 1.475 | 1.475 | 1.300 | 1.400 | 1.400 | 77,129 |
| 2025-11-05 | 1.550 | 1.550 | 1.305 | 1.550 | 1.550 | 17,622 |
| 2025-11-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-03 | 1.550 | 1.553 | 1.550 | 1.550 | 1.550 | 6,184 |
| 2025-10-31 | 1.550 | 1.550 | 1.305 | 1.550 | 1.550 | 5,602 |
| 2025-10-30 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 42 |
| 2025-10-29 | 1.550 | 1.598 | 1.550 | 1.550 | 1.550 | 8,201 |
| 2025-10-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-10-27 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 626 |
| 2025-10-24 | 1.550 | 1.550 | 1.305 | 1.550 | 1.550 | 10,000 |
| 2025-10-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-10-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-10-21 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 6,250 |
| 2025-10-20 | 1.550 | 1.550 | 1.305 | 1.550 | 1.550 | 29 |
| 2025-10-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-10-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-10-15 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 13,187 |
| 2025-10-14 | 1.550 | 1.550 | 1.305 | 1.550 | 1.550 | 439 |
| 2025-10-13 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 5,063 |
| 2025-10-10 | 1.550 | 1.600 | 1.305 | 1.550 | 1.550 | 1,303 |
| 2025-10-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-10-08 | 1.550 | 1.629 | 1.550 | 1.550 | 1.550 | 72,989 |
| 2025-10-07 | 1.550 | 1.640 | 1.300 | 1.550 | 1.550 | 107,093 |
| 2025-10-06 | 1.650 | 1.725 | 1.320 | 1.550 | 1.550 | 142,924 |
| 2025-10-03 | 1.650 | 1.725 | 1.515 | 1.650 | 1.650 | 107,500 |
| 2025-10-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-10-01 | 1.650 | 1.650 | 1.503 | 1.650 | 1.650 | 10,012 |
| 2025-09-30 | 1.650 | 1.785 | 1.650 | 1.650 | 1.650 | 168 |
| 2025-09-29 | 1.650 | 1.785 | 1.650 | 1.650 | 1.650 | 5,770 |
| 2025-09-26 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 100,000 |
| 2025-09-25 | 1.650 | 1.785 | 1.650 | 1.650 | 1.650 | 61,400 |
| 2025-09-24 | 1.650 | 1.785 | 1.650 | 1.650 | 1.650 | 672 |
| 2025-09-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2025-09-22 | 2.000 | 2.000 | 1.805 | 2.000 | 2.000 | 11,195 |
| 2025-09-19 | 2.250 | 2.350 | 1.800 | 2.050 | 2.050 | 295,567 |
| 2025-09-18 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 50,000 |
| 2025-09-17 | 2.250 | 2.250 | 2.100 | 2.250 | 2.250 | 255,000 |
| 2025-09-16 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 0 |
| 2025-09-15 | 2.300 | 2.300 | 2.104 | 2.300 | 2.300 | 17,282 |
| 2025-09-12 | 2.200 | 2.300 | 2.100 | 2.300 | 2.300 | 284,500 |
| 2025-09-11 | 2.220 | 2.220 | 2.118 | 2.200 | 2.200 | 75,104 |
| 2025-09-10 | 2.150 | 2.300 | 2.110 | 2.300 | 2.300 | 681,858 |
| 2025-09-09 | 1.475 | 2.150 | 1.475 | 2.150 | 2.150 | 426,016 |
| 2025-09-08 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-09-05 | 1.375 | 1.488 | 1.300 | 1.375 | 1.375 | 675,000 |
| 2025-09-04 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-09-03 | 1.375 | 1.375 | 1.340 | 1.375 | 1.375 | 4,029 |
| 2025-09-02 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-09-01 | 1.375 | 1.395 | 1.375 | 1.375 | 1.375 | 7 |
| 2025-08-29 | 1.375 | 1.375 | 1.340 | 1.375 | 1.375 | 7,165 |
| 2025-08-28 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-08-27 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-08-26 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-08-22 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-08-21 | 1.375 | 1.395 | 1.375 | 1.375 | 1.375 | 71 |
| 2025-08-20 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-08-19 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 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.