Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

PipeHawk (PIP) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Oct 2025 (Thu) 1.55 1.55 1.55 1.55 0
8th Oct 2025 (Wed) 1.55 1.55 1.55 1.55 72,989
7th Oct 2025 (Tue) 1.55 1.55 1.55 1.55 107,093
6th Oct 2025 (Mon) 1.65 1.65 1.55 1.55 142,924
3rd Oct 2025 (Fri) 1.65 1.65 1.65 1.65 107,500
2nd Oct 2025 (Thu) 1.65 1.65 1.65 1.65 0
1st Oct 2025 (Wed) 1.65 1.65 1.65 1.65 10,012
30th Sep 2025 (Tue) 1.65 1.65 1.65 1.65 168
29th Sep 2025 (Mon) 1.65 1.65 1.65 1.65 5,770
26th Sep 2025 (Fri) 1.65 1.65 1.65 1.65 100,000
25th Sep 2025 (Thu) 1.65 1.65 1.65 1.65 61,400
24th Sep 2025 (Wed) 1.65 1.65 1.65 1.65 672
23rd Sep 2025 (Tue) 2.00 2.00 1.65 1.65 0
22nd Sep 2025 (Mon) 2.05 2.05 2.00 2.00 11,195
19th Sep 2025 (Fri) 2.25 2.25 2.05 2.05 295,567
18th Sep 2025 (Thu) 2.25 2.25 2.25 2.25 50,000
17th Sep 2025 (Wed) 2.30 2.30 2.25 2.25 255,000
16th Sep 2025 (Tue) 2.30 2.30 2.30 2.30 0
15th Sep 2025 (Mon) 2.30 2.30 2.30 2.30 17,282
12th Sep 2025 (Fri) 2.20 2.30 2.05 2.30 284,500
11th Sep 2025 (Thu) 2.30 2.30 2.20 2.20 75,104
10th Sep 2025 (Wed) 2.15 2.30 2.15 2.30 681,858
9th Sep 2025 (Tue) 1.375 2.15 1.375 2.15 426,016
8th Sep 2025 (Mon) 1.375 1.375 1.375 1.375 0
5th Sep 2025 (Fri) 1.375 1.375 1.375 1.375 675,000
4th Sep 2025 (Thu) 1.375 1.375 1.375 1.375 0
3rd Sep 2025 (Wed) 1.375 1.375 1.375 1.375 4,029
2nd Sep 2025 (Tue) 1.375 1.375 1.375 1.375 0
1st Sep 2025 (Mon) 1.375 1.375 1.375 1.375 7
29th Aug 2025 (Fri) 1.375 1.375 1.375 1.375 7,165
28th Aug 2025 (Thu) 1.375 1.375 1.375 1.375 0
27th Aug 2025 (Wed) 1.375 1.375 1.375 1.375 0
26th Aug 2025 (Tue) 1.375 1.375 1.375 1.375 0
25th Aug 2025 (Mon) 1.375 1.375 1.375 1.375 0
22nd Aug 2025 (Fri) 1.375 1.375 1.375 1.375 0
21st Aug 2025 (Thu) 1.375 1.375 1.375 1.375 71
20th Aug 2025 (Wed) 1.375 1.375 1.375 1.375 0
19th Aug 2025 (Tue) 1.375 1.375 1.375 1.375 0
18th Aug 2025 (Mon) 1.375 1.375 1.375 1.375 0
15th Aug 2025 (Fri) 1.375 1.375 1.375 1.375 0
14th Aug 2025 (Thu) 1.375 1.375 1.375 1.375 0
13th Aug 2025 (Wed) 1.375 1.375 1.375 1.375 32
12th Aug 2025 (Tue) 1.375 1.375 1.375 1.375 7,165
11th Aug 2025 (Mon) 1.375 1.375 1.375 1.375 0
FTSE 100 Latest
Value9,508.03
Change-1.37