PipeHawk plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-08-15 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-08-14 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-08-13 | 1.375 | 1.395 | 1.375 | 1.375 | 1.375 | 32 |
| 2025-08-12 | 1.375 | 1.375 | 1.340 | 1.375 | 1.375 | 7,165 |
| 2025-08-11 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-08-08 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-08-07 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 3,000 |
| 2025-08-06 | 1.375 | 1.375 | 1.361 | 1.375 | 1.375 | 7,053 |
| 2025-08-05 | 1.375 | 1.395 | 1.361 | 1.375 | 1.375 | 10,770 |
| 2025-08-04 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-08-01 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-07-31 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-07-30 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 6,888 |
| 2025-07-29 | 1.375 | 1.390 | 1.375 | 1.375 | 1.375 | 5,828 |
| 2025-07-28 | 1.375 | 1.395 | 1.375 | 1.375 | 1.375 | 13,978 |
| 2025-07-25 | 1.375 | 1.395 | 1.250 | 1.375 | 1.375 | 9,500 |
| 2025-07-24 | 1.375 | 1.417 | 1.375 | 1.375 | 1.375 | 5,000 |
| 2025-07-23 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-07-22 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 8,280 |
| 2025-07-21 | 1.375 | 1.375 | 1.250 | 1.375 | 1.375 | 1,076 |
| 2025-07-18 | 1.375 | 1.440 | 1.250 | 1.375 | 1.375 | 19,170 |
| 2025-07-17 | 1.375 | 1.375 | 1.275 | 1.375 | 1.375 | 78,706 |
| 2025-07-16 | 1.375 | 1.440 | 1.375 | 1.375 | 1.375 | 2,500 |
| 2025-07-15 | 1.375 | 1.450 | 1.375 | 1.375 | 1.375 | 6,276 |
| 2025-07-14 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-07-11 | 1.375 | 1.375 | 1.275 | 1.375 | 1.375 | 74,073 |
| 2025-07-10 | 1.425 | 1.475 | 1.425 | 1.425 | 1.425 | 99,457 |
| 2025-07-09 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-07-08 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-07-07 | 1.375 | 1.438 | 1.375 | 1.375 | 1.375 | 347 |
| 2025-07-04 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 0 |
| 2025-07-03 | 1.375 | 1.438 | 1.275 | 1.375 | 1.375 | 7,346 |
| 2025-07-02 | 1.375 | 1.438 | 1.375 | 1.375 | 1.375 | 556 |
| 2025-07-01 | 1.600 | 1.600 | 1.375 | 1.375 | 1.375 | 66,516 |
| 2025-06-30 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2025-06-27 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2025-06-26 | 1.675 | 1.675 | 1.675 | 1.675 | 1.675 | 0 |
| 2025-06-25 | 1.675 | 1.713 | 1.623 | 1.675 | 1.675 | 50,934 |
| 2025-06-24 | 1.625 | 1.713 | 1.600 | 1.675 | 1.675 | 88,835 |
| 2025-06-23 | 1.688 | 1.688 | 1.625 | 1.625 | 1.625 | 53,500 |
| 2025-06-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-06-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-06-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-06-17 | 1.665 | 1.725 | 1.665 | 1.700 | 1.700 | 466,563 |
| 2025-06-16 | 1.538 | 1.688 | 1.538 | 1.625 | 1.625 | 141,247 |
| 2025-06-13 | 1.250 | 1.625 | 1.130 | 1.500 | 1.500 | 377,871 |
| 2025-06-12 | 1.050 | 1.495 | 1.025 | 1.250 | 1.250 | 160,172 |
| 2025-06-11 | 1.250 | 1.340 | 1.025 | 1.050 | 1.050 | 16,419 |
| 2025-06-10 | 1.250 | 1.340 | 1.250 | 1.250 | 1.250 | 6,865 |
| 2025-06-09 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-06 | 1.250 | 1.340 | 1.250 | 1.250 | 1.250 | 746 |
| 2025-06-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-03 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2025-06-02 | 1.250 | 1.250 | 1.125 | 1.250 | 1.250 | 73,144 |
| 2025-05-30 | 1.300 | 1.340 | 1.125 | 1.300 | 1.300 | 121,487 |
| 2025-05-29 | 1.264 | 1.448 | 1.264 | 1.300 | 1.300 | 93,686 |
| 2025-05-28 | 1.200 | 1.248 | 1.099 | 1.150 | 1.150 | 250,800 |
| 2025-05-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 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.