PipeHawk plc (PIP.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:34AM BST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 0.00 | 0.00 | 0.00 | 7.50 | 7.50 | 300,000 |
| May 08, 2024 | 7.50 | 7.66 | 7.10 | 7.50 | 7.50 | 18,140 |
| May 07, 2024 | 6.75 | 7.75 | 6.99 | 7.50 | 7.50 | 358,368 |
| May 03, 2024 | 5.75 | 6.80 | 5.60 | 6.50 | 6.50 | 305,821 |
| May 02, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| May 01, 2024 | 5.75 | 5.93 | 5.85 | 5.75 | 5.75 | 17,026 |
| Apr 30, 2024 | 5.75 | 5.93 | 5.85 | 5.75 | 5.75 | 10,328 |
| Apr 29, 2024 | 6.00 | 5.93 | 5.55 | 5.75 | 5.75 | 118,100 |
| Apr 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 24, 2024 | 6.00 | 6.24 | 6.00 | 6.00 | 6.00 | 1,260,019 |
| Apr 23, 2024 | 6.00 | 6.19 | 6.19 | 6.00 | 6.00 | 14,189 |
| Apr 22, 2024 | 6.00 | 5.60 | 5.60 | 6.00 | 6.00 | 2,903 |
| Apr 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 18, 2024 | 6.00 | 6.20 | 6.20 | 6.00 | 6.00 | 28,000 |
| Apr 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 16, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 15, 2024 | 6.50 | 6.15 | 5.55 | 6.00 | 6.00 | 190,215 |
| Apr 12, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 11, 2024 | 6.50 | 6.95 | 6.15 | 6.50 | 6.50 | 5,215 |
| Apr 10, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 09, 2024 | 6.25 | 6.88 | 6.50 | 6.50 | 6.50 | 93,142 |
| Apr 08, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Apr 05, 2024 | 5.50 | 6.50 | 5.94 | 6.25 | 6.25 | 341,650 |
| Apr 04, 2024 | 5.50 | 5.26 | 5.26 | 5.50 | 5.50 | 1,000 |
| Apr 03, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 02, 2024 | 5.50 | 5.25 | 5.25 | 5.50 | 5.50 | 32,121 |
| Mar 28, 2024 | 6.25 | 6.40 | 5.50 | 5.50 | 5.50 | 323,907 |
| Mar 27, 2024 | 7.00 | 7.45 | 6.07 | 6.25 | 6.25 | 371,849 |
| Mar 26, 2024 | 7.50 | 7.00 | 7.00 | 7.00 | 7.00 | 550,000 |
| Mar 25, 2024 | 8.25 | 8.00 | 7.50 | 7.50 | 7.50 | 165,000 |
| Mar 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Mar 21, 2024 | 8.50 | 8.75 | 8.75 | 8.50 | 8.50 | 9,100 |
| Mar 20, 2024 | 8.25 | 8.75 | 8.38 | 8.50 | 8.50 | 48,271 |
| Mar 19, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Mar 18, 2024 | 8.25 | 8.38 | 8.38 | 8.25 | 8.25 | 298 |
| Mar 15, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Mar 14, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Mar 13, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Mar 12, 2024 | 8.50 | 8.01 | 8.01 | 8.50 | 8.50 | 5,859 |
| Mar 11, 2024 | 8.50 | 8.02 | 8.02 | 8.50 | 8.50 | 22,756 |
| Mar 08, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Mar 07, 2024 | 8.50 | 8.02 | 8.01 | 8.50 | 8.50 | 27,537 |
| Mar 06, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Mar 05, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Mar 04, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Mar 01, 2024 | 8.50 | 8.72 | 8.72 | 8.50 | 8.50 | 114 |
| Feb 29, 2024 | 8.50 | 8.02 | 8.02 | 8.50 | 8.50 | 12,500 |
| Feb 28, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 27, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 26, 2024 | 9.00 | 8.60 | 8.05 | 8.50 | 8.50 | 49,012 |
| Feb 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 22, 2024 | 9.00 | 8.60 | 8.60 | 9.00 | 9.00 | 29,209 |
| Feb 21, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 20, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 19, 2024 | 9.00 | 8.55 | 8.55 | 9.00 | 9.00 | 982 |
| Feb 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 15, 2024 | 9.00 | 9.17 | 9.17 | 9.00 | 9.00 | 43,700 |
| Feb 14, 2024 | 9.00 | 8.55 | 8.55 | 9.00 | 9.00 | 1,155 |
| Feb 13, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Feb 12, 2024 | 9.00 | 8.70 | 8.70 | 9.00 | 9.00 | 84,552 |
| Feb 09, 2024 | 9.00 | 9.39 | 9.39 | 9.00 | 9.00 | 212 |
| Feb 08, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 33,608 |
| Feb 07, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,000 |
| Feb 06, 2024 | 8.75 | 9.00 | 9.00 | 9.00 | 9.00 | 24,239 |
| Feb 05, 2024 | 8.75 | 9.00 | 8.75 | 8.75 | 8.75 | 55,511 |
| Feb 02, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Feb 01, 2024 | 8.75 | 8.98 | 8.98 | 8.75 | 8.75 | 5,571 |
| Jan 31, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jan 30, 2024 | 8.50 | 9.00 | 8.56 | 9.00 | 9.00 | 95,169 |
| Jan 29, 2024 | 8.50 | 8.75 | 8.05 | 8.50 | 8.50 | 119,590 |
| Jan 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 25, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 24, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 22, 2024 | 8.00 | 7.55 | 7.55 | 8.00 | 8.00 | 16,093 |
| Jan 19, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 17, 2024 | 8.00 | 7.68 | 7.55 | 8.00 | 8.00 | 52,000 |
| Jan 16, 2024 | 8.00 | 8.47 | 7.50 | 8.00 | 8.00 | 8,795 |
| Jan 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 12, 2024 | 8.25 | 8.07 | 8.07 | 8.00 | 8.00 | 25,000 |
| Jan 11, 2024 | 8.25 | 8.44 | 8.44 | 8.25 | 8.25 | 15,915 |
| Jan 10, 2024 | 8.25 | 8.19 | 8.19 | 8.25 | 8.25 | 25,000 |
| Jan 09, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 08, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 05, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 04, 2024 | 8.25 | 8.48 | 8.48 | 8.25 | 8.25 | 5,568 |
| Jan 03, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 02, 2024 | 8.25 | 8.44 | 8.35 | 8.25 | 8.25 | 43,500 |
| Dec 29, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Dec 28, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Dec 27, 2023 | 8.25 | 8.50 | 8.06 | 8.25 | 8.25 | 65,508 |
| Dec 22, 2023 | 8.00 | 8.50 | 8.47 | 8.25 | 8.25 | 153,470 |
| Dec 21, 2023 | 7.25 | 7.95 | 7.13 | 7.75 | 7.75 | 140,500 |
| Dec 20, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Dec 19, 2023 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | 20,000 |
| Dec 18, 2023 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | 49,312 |
| Dec 15, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Dec 14, 2023 | 7.25 | 7.47 | 7.47 | 7.25 | 7.25 | 54,273 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.