Skip to main content
PipeHawk plc (AIM:PIP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.333
-0.418 (-15.18%)
Apr 28, 2026, 11:34 AM GMT

PipeHawk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.752.332.332.752.75-157,698
Apr 27, 20263.003.202.632.752.75-8.33%45,728
Apr 24, 20263.003.302.643.003.00-207,328
Apr 23, 20263.303.302.643.003.00-15,060
Apr 22, 20263.003.302.633.003.00-42,724
Apr 21, 20263.003.352.553.003.00-472,208
Apr 20, 20263.003.402.523.003.00-247,565
Apr 17, 20262.504.102.503.003.0020.00%189,748
Apr 16, 20262.252.752.002.502.5011.11%174,066
Apr 15, 20263.252.802.002.252.25-30.77%968,778
Apr 14, 20262.303.471.813.253.2571.05%793,889
Apr 13, 20261.752.751.501.901.908.57%611,965
Apr 10, 20261.602.001.701.751.759.37%325,135
Apr 9, 20261.601.701.701.601.60-58,589
Apr 8, 20261.601.701.701.601.60-183,000
Apr 7, 20261.601.501.501.601.60-1,550
Apr 2, 20261.601.701.701.601.60-17
Apr 1, 20261.601.701.501.601.60-953,894
Mar 31, 20261.801.801.501.601.60-15.79%195,000
Mar 30, 20262.051.851.851.901.90-7.32%655,000
Mar 27, 20262.052.171.802.052.05-150,800
Mar 26, 20262.052.301.802.052.05-102,750
Mar 25, 20262.012.182.012.052.0513.89%114,336
Mar 24, 20261.802.051.401.801.80-21,018
Mar 23, 20261.802.052.051.801.80-8
Mar 20, 20261.802.052.051.801.80-781
Mar 19, 20261.802.052.051.801.80-628
Mar 18, 20261.802.051.301.801.80-24,665
Mar 17, 20261.802.051.731.801.80-3,062,317
Mar 16, 20261.802.051.301.801.80-5.26%186,218
Mar 13, 20261.902.102.101.901.90-313
Mar 12, 20261.902.101.501.901.90-16,044
Mar 11, 20261.901.631.631.901.90-245,000
Mar 10, 20261.902.081.501.901.90-147,946
Mar 9, 20262.302.791.801.901.90-17.39%728,395
Mar 6, 20262.302.682.682.302.30-155,000
Mar 5, 20262.302.441.852.302.30-112,973
Mar 4, 20262.402.001.802.302.30-4.17%43,759
Mar 3, 20262.502.792.002.402.40-4.00%110,178
Mar 2, 20262.502.992.772.502.50-17,627
Feb 27, 20262.502.992.192.502.50-49,528
Feb 26, 20262.502.852.852.502.50-61,948
Feb 25, 20262.502.992.172.502.50-12,210
Feb 24, 20262.102.992.452.502.5019.05%514,309
Feb 23, 20262.102.102.102.102.10--
Feb 20, 20262.102.682.422.102.10-592,708
Feb 19, 20262.102.492.492.102.10-17
Feb 18, 20262.102.502.502.102.10-3,523
Feb 17, 20262.102.102.102.102.10--
Feb 16, 20262.102.461.702.102.10-247,302
Feb 13, 20262.102.492.452.102.10-31,266
Feb 12, 20262.002.492.392.102.105.00%389,936
Feb 11, 20261.652.491.332.002.0021.21%622,892
Feb 10, 20261.951.701.191.651.65-15.38%183,588
Feb 9, 20261.951.951.951.951.95--
Feb 6, 20261.952.132.131.951.95-470
Feb 5, 20261.951.731.701.951.95-49,233
Feb 4, 20261.952.081.701.951.95-51,043
Feb 3, 20261.951.731.731.951.95-100,000
Feb 2, 20261.952.132.131.951.95-9,458
Jan 30, 20262.052.071.901.951.95-4.88%289,973
Jan 29, 20262.051.941.942.052.05-100,000
Jan 28, 20262.052.052.052.052.05--
Jan 27, 20262.052.162.162.052.05-92
Jan 26, 20261.902.051.942.052.057.89%221,355
Jan 23, 20261.701.941.401.901.9011.76%182,512
Jan 22, 20261.701.701.701.701.70--
Jan 21, 20261.701.931.401.701.70-1,015
Jan 20, 20261.701.701.701.701.70--
Jan 19, 20261.702.002.001.701.70-500
Jan 16, 20261.702.002.001.701.70-5
Jan 15, 20261.701.701.701.701.70--
Jan 14, 20261.701.801.501.701.70-20,100
Jan 13, 20261.701.821.481.701.70-13,157
Jan 12, 20261.802.001.481.701.70-5.56%159,892
Jan 9, 20261.801.951.951.801.80-21,789
Jan 8, 20261.802.001.601.801.80-4,333
Jan 7, 20261.802.001.631.801.80-92,596
Jan 6, 20261.802.001.701.801.80-118,000
Jan 5, 20261.951.981.631.801.80-7.69%327,721
Jan 2, 20262.152.101.851.951.95-9.30%225,843
Dec 31, 20252.102.202.002.152.152.38%303,449
Dec 30, 20252.102.162.002.102.10-55,243
Dec 29, 20252.302.602.002.102.10-8.70%387,390
Dec 24, 20252.253.252.082.302.3043.75%1,042,634
Dec 23, 20251.601.621.621.601.60-10,000
Dec 22, 20251.551.641.501.601.603.23%60,734
Dec 19, 20251.551.641.631.551.55-100,000
Dec 18, 20251.601.661.501.551.55-3.13%75,000
Dec 17, 20251.351.661.531.601.6018.52%606,110
Dec 16, 20251.251.351.021.351.358.00%85,482
Dec 15, 20251.251.401.101.251.25-39,168
Dec 12, 20251.251.251.251.251.25--
Dec 11, 20251.251.251.251.251.25--
Dec 10, 20251.251.251.251.251.25--
Dec 9, 20251.251.071.071.251.25-142
Dec 8, 20251.251.401.401.251.25-714
Dec 5, 20251.251.251.251.251.25--
Dec 4, 20251.251.401.401.251.25-71
Dec 3, 20251.251.401.401.251.25-3,642