PipeHawk plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.150 | 1.150 | 1.110 | 1.150 | 1.150 | 494,509 |
| 2024-11-27 | 1.200 | 1.200 | 1.100 | 1.150 | 1.150 | 148,100 |
| 2024-11-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-14 | 1.350 | 1.366 | 1.350 | 1.350 | 1.350 | 5,930 |
| 2024-11-13 | 1.350 | 1.350 | 1.200 | 1.350 | 1.350 | 25,000 |
| 2024-11-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-11 | 1.350 | 1.378 | 1.078 | 1.350 | 1.350 | 71,503 |
| 2024-11-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-07 | 1.350 | 1.425 | 1.350 | 1.350 | 1.350 | 69,824 |
| 2024-11-06 | 1.350 | 1.350 | 1.215 | 1.350 | 1.350 | 43,409 |
| 2024-11-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-11-04 | 1.500 | 1.500 | 1.215 | 1.350 | 1.350 | 160,590 |
| 2024-11-01 | 1.550 | 1.590 | 1.500 | 1.550 | 1.550 | 35,409 |
| 2024-10-31 | 1.550 | 1.590 | 1.550 | 1.550 | 1.550 | 632 |
| 2024-10-30 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 41,500 |
| 2024-10-29 | 1.600 | 1.600 | 1.502 | 1.600 | 1.600 | 2,150 |
| 2024-10-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-10-24 | 1.650 | 1.650 | 1.515 | 1.650 | 1.650 | 300 |
| 2024-10-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-10-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-10-21 | 1.650 | 1.760 | 1.515 | 1.650 | 1.650 | 42,181 |
| 2024-10-18 | 1.650 | 1.650 | 1.515 | 1.650 | 1.650 | 8,284 |
| 2024-10-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-10-16 | 1.650 | 1.650 | 1.509 | 1.650 | 1.650 | 2,600 |
| 2024-10-15 | 1.650 | 1.650 | 1.515 | 1.650 | 1.650 | 5,000 |
| 2024-10-14 | 1.650 | 1.650 | 1.540 | 1.650 | 1.650 | 8,242 |
| 2024-10-11 | 1.650 | 1.650 | 1.540 | 1.650 | 1.650 | 5,000 |
| 2024-10-10 | 1.650 | 1.650 | 1.515 | 1.650 | 1.650 | 231 |
| 2024-10-09 | 1.650 | 1.650 | 1.515 | 1.650 | 1.650 | 78 |
| 2024-10-08 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-10-07 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-10-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-10-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-10-02 | 1.650 | 1.770 | 1.650 | 1.650 | 1.650 | 28,248 |
| 2024-10-01 | 1.650 | 1.750 | 1.650 | 1.650 | 1.650 | 4,915 |
| 2024-09-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-26 | 1.650 | 1.650 | 1.520 | 1.650 | 1.650 | 120,000 |
| 2024-09-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-24 | 1.700 | 1.700 | 1.520 | 1.700 | 1.700 | 3,619 |
| 2024-09-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-20 | 1.700 | 1.825 | 1.550 | 1.700 | 1.700 | 37,356 |
| 2024-09-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-16 | 1.700 | 1.700 | 1.520 | 1.700 | 1.700 | 66,576 |
| 2024-09-13 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-12 | 1.700 | 1.700 | 1.520 | 1.700 | 1.700 | 95,000 |
| 2024-09-11 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-09 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-09-06 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 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.