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
18th Jul 2025 (Fri) 1.375 1.375 1.375 1.375 19,170
17th Jul 2025 (Thu) 1.375 1.375 1.375 1.375 78,706
16th Jul 2025 (Wed) 1.375 1.375 1.375 1.375 2,500
15th Jul 2025 (Tue) 1.375 1.375 1.375 1.375 6,276
14th Jul 2025 (Mon) 1.375 1.375 1.375 1.375 0
11th Jul 2025 (Fri) 1.425 1.425 1.375 1.375 74,073
10th Jul 2025 (Thu) 1.375 1.45 1.375 1.425 99,457
9th Jul 2025 (Wed) 1.375 1.375 1.375 1.375 0
8th Jul 2025 (Tue) 1.375 1.375 1.375 1.375 0
7th Jul 2025 (Mon) 1.375 1.375 1.375 1.375 347
4th Jul 2025 (Fri) 1.375 1.375 1.375 1.375 0
3rd Jul 2025 (Thu) 1.375 1.375 1.375 1.375 7,346
2nd Jul 2025 (Wed) 1.375 1.375 1.375 1.375 556
1st Jul 2025 (Tue) 1.675 1.675 1.375 1.375 66,516
30th Jun 2025 (Mon) 1.675 1.675 1.675 1.675 0
27th Jun 2025 (Fri) 1.675 1.675 1.675 1.675 0
26th Jun 2025 (Thu) 1.675 1.675 1.675 1.675 0
25th Jun 2025 (Wed) 1.675 1.675 1.675 1.675 50,934
24th Jun 2025 (Tue) 1.625 1.675 1.625 1.675 88,835
23rd Jun 2025 (Mon) 1.70 1.70 1.625 1.625 53,500
20th Jun 2025 (Fri) 1.70 1.70 1.70 1.70 0
19th Jun 2025 (Thu) 1.70 1.70 1.70 1.70 0
18th Jun 2025 (Wed) 1.70 1.70 1.70 1.70 0
17th Jun 2025 (Tue) 1.625 1.70 1.625 1.70 466,563
16th Jun 2025 (Mon) 1.50 1.625 1.50 1.625 141,247
13th Jun 2025 (Fri) 1.25 1.50 1.25 1.50 377,871
12th Jun 2025 (Thu) 1.05 1.25 1.05 1.25 160,172
11th Jun 2025 (Wed) 1.25 1.25 1.05 1.05 16,419
10th Jun 2025 (Tue) 1.25 1.25 1.25 1.25 6,865
9th Jun 2025 (Mon) 1.25 1.25 1.25 1.25 0
6th Jun 2025 (Fri) 1.25 1.25 1.25 1.25 746
5th Jun 2025 (Thu) 1.25 1.25 1.25 1.25 0
4th Jun 2025 (Wed) 1.25 1.25 1.25 1.25 0
3rd Jun 2025 (Tue) 1.25 1.25 1.25 1.25 0
2nd Jun 2025 (Mon) 1.30 1.30 1.25 1.25 73,144
30th May 2025 (Fri) 1.30 1.30 1.30 1.30 121,487
29th May 2025 (Thu) 1.15 1.30 1.15 1.30 93,686
28th May 2025 (Wed) 1.20 1.20 1.05 1.15 250,800
27th May 2025 (Tue) 1.20 1.20 1.20 1.20 0
26th May 2025 (Mon) 1.008 1.008 1.008 1.008 0
23rd May 2025 (Fri) 1.20 1.20 1.20 1.20 20,235
22nd May 2025 (Thu) 1.40 1.40 1.20 1.20 260,000
21st May 2025 (Wed) 1.55 1.55 1.45 1.45 60,000
20th May 2025 (Tue) 1.55 1.55 1.55 1.55 0
19th May 2025 (Mon) 1.55 1.55 1.55 1.55 15,496
FTSE 100 Latest
Value8,992.12
Change19.48