PipeHawk plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.800 | 1.800 | 1.632 | 1.800 | 1.800 | 90,000 |
| 2025-02-24 | 1.824 | 1.824 | 1.724 | 1.800 | 1.800 | 74,505 |
| 2025-02-21 | 1.900 | 1.900 | 1.818 | 1.900 | 1.900 | 17,021 |
| 2025-02-20 | 1.900 | 1.976 | 1.900 | 1.900 | 1.900 | 50,304 |
| 2025-02-19 | 1.900 | 1.900 | 1.816 | 1.900 | 1.900 | 65,283 |
| 2025-02-18 | 1.950 | 1.998 | 1.900 | 1.900 | 1.900 | 39,649 |
| 2025-02-17 | 1.950 | 1.988 | 1.912 | 1.950 | 1.950 | 2,594 |
| 2025-02-14 | 1.950 | 1.988 | 1.950 | 1.950 | 1.950 | 394 |
| 2025-02-13 | 1.950 | 1.950 | 1.917 | 1.950 | 1.950 | 25,000 |
| 2025-02-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-02-11 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-02-10 | 1.950 | 1.995 | 1.915 | 1.950 | 1.950 | 76,785 |
| 2025-02-07 | 1.950 | 1.995 | 1.950 | 1.950 | 1.950 | 25,000 |
| 2025-02-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-02-05 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 50,000 |
| 2025-02-04 | 1.900 | 1.990 | 1.900 | 1.900 | 1.900 | 90,000 |
| 2025-02-03 | 1.850 | 1.964 | 1.850 | 1.850 | 1.850 | 40,821 |
| 2025-01-31 | 1.850 | 1.975 | 1.850 | 1.850 | 1.850 | 24,759 |
| 2025-01-30 | 1.800 | 1.800 | 1.625 | 1.800 | 1.800 | 130,722 |
| 2025-01-29 | 1.800 | 1.864 | 1.800 | 1.800 | 1.800 | 29,203 |
| 2025-01-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-01-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-01-24 | 1.750 | 1.864 | 1.750 | 1.750 | 1.750 | 2,280 |
| 2025-01-23 | 1.750 | 1.776 | 1.750 | 1.750 | 1.750 | 44,710 |
| 2025-01-22 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-01-21 | 1.700 | 1.700 | 1.616 | 1.700 | 1.700 | 70,514 |
| 2025-01-20 | 1.800 | 1.800 | 1.624 | 1.800 | 1.800 | 249,431 |
| 2025-01-17 | 1.800 | 1.980 | 1.800 | 1.800 | 1.800 | 25,252 |
| 2025-01-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-01-15 | 1.850 | 1.980 | 1.715 | 1.800 | 1.800 | 149,565 |
| 2025-01-14 | 2.000 | 2.000 | 1.810 | 1.900 | 1.900 | 40,227 |
| 2025-01-13 | 2.250 | 2.272 | 2.150 | 2.150 | 2.150 | 55,000 |
| 2025-01-10 | 2.300 | 2.300 | 2.200 | 2.250 | 2.250 | 117,226 |
| 2025-01-09 | 2.600 | 2.600 | 2.300 | 2.300 | 2.300 | 2,137,456 |
| 2025-01-08 | 2.850 | 3.017 | 2.850 | 2.850 | 2.850 | 26,320 |
| 2025-01-07 | 2.850 | 3.050 | 2.690 | 2.850 | 2.850 | 18,338 |
| 2025-01-06 | 2.850 | 3.050 | 2.850 | 2.850 | 2.850 | 3,278 |
| 2025-01-03 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2025-01-02 | 2.700 | 2.880 | 2.628 | 2.850 | 2.850 | 204,780 |
| 2024-12-31 | 2.700 | 2.875 | 2.700 | 2.700 | 2.700 | 86,540 |
| 2024-12-30 | 2.650 | 2.875 | 2.501 | 2.650 | 2.650 | 17,657 |
| 2024-12-27 | 2.650 | 2.867 | 2.650 | 2.650 | 2.650 | 1,500 |
| 2024-12-24 | 2.650 | 2.875 | 2.500 | 2.650 | 2.650 | 109,251 |
| 2024-12-23 | 2.650 | 2.875 | 2.650 | 2.650 | 2.650 | 347 |
| 2024-12-20 | 2.350 | 2.895 | 2.180 | 2.650 | 2.650 | 368,619 |
| 2024-12-19 | 2.091 | 2.750 | 2.091 | 2.350 | 2.350 | 743,570 |
| 2024-12-18 | 2.000 | 2.075 | 2.000 | 2.000 | 2.000 | 4,386 |
| 2024-12-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-12-16 | 2.000 | 2.000 | 1.833 | 2.000 | 2.000 | 75,000 |
| 2024-12-13 | 2.000 | 2.128 | 1.852 | 2.000 | 2.000 | 53,290 |
| 2024-12-12 | 1.939 | 2.192 | 1.939 | 2.000 | 2.000 | 162,516 |
| 2024-12-11 | 1.850 | 1.970 | 1.739 | 1.850 | 1.850 | 2,180 |
| 2024-12-10 | 1.850 | 1.850 | 1.709 | 1.850 | 1.850 | 278 |
| 2024-12-09 | 1.850 | 1.970 | 1.850 | 1.850 | 1.850 | 10,231 |
| 2024-12-06 | 1.850 | 1.970 | 1.850 | 1.850 | 1.850 | 253 |
| 2024-12-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-12-04 | 1.850 | 1.850 | 1.739 | 1.850 | 1.850 | 18,407 |
| 2024-12-03 | 1.850 | 1.970 | 1.703 | 1.850 | 1.850 | 196,630 |
| 2024-12-02 | 1.350 | 2.125 | 1.345 | 1.850 | 1.850 | 901,024 |
| 2024-11-29 | 1.200 | 1.350 | 1.200 | 1.350 | 1.350 | 211,717 |
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.