Shares Magazine
1.68p+0.00 (+0.00%)25 Jun 2025, 14:41
Pipehawk PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 25, 2025 | 1.68p | 1.71p | 1.62p | 1.68p | 50,934 |
| Jun 24, 2025 | 1.63p | 1.71p | 1.60p | 1.68p | 88,835 |
| Jun 23, 2025 | 1.70p | 1.69p | 1.65p | 1.63p | 53,500 |
| Jun 17, 2025 | 1.63p | 1.73p | 1.67p | 1.70p | 466,563 |
| Jun 16, 2025 | 1.50p | 1.69p | 1.54p | 1.63p | 141,247 |
| Jun 13, 2025 | 1.25p | 1.63p | 1.13p | 1.50p | 377,871 |
| Jun 12, 2025 | 1.05p | 1.50p | 1.02p | 1.25p | 160,172 |
| Jun 11, 2025 | 1.25p | 1.34p | 1.02p | 1.05p | 16,419 |
| Jun 10, 2025 | 1.25p | 1.34p | 1.34p | 1.25p | 6,865 |
| Jun 6, 2025 | 1.25p | 1.34p | 1.34p | 1.25p | 746 |
| Jun 2, 2025 | 1.30p | 1.13p | 1.13p | 1.25p | 73,144 |
| May 30, 2025 | 1.30p | 1.34p | 1.13p | 1.30p | 121,487 |
| May 29, 2025 | 1.15p | 1.45p | 1.26p | 1.30p | 93,686 |
| May 28, 2025 | 1.20p | 1.25p | 1.10p | 1.15p | 250,800 |
| May 23, 2025 | 1.20p | 1.28p | 1.01p | 1.20p | 20,235 |
| May 22, 2025 | 1.40p | 1.30p | 1.08p | 1.20p | 260,000 |
| May 21, 2025 | 1.55p | 1.52p | 1.50p | 1.45p | 60,000 |
| May 19, 2025 | 1.55p | 1.56p | 1.50p | 1.55p | 15,496 |
| May 16, 2025 | 1.55p | 1.50p | 1.50p | 1.55p | 1,249 |
| May 15, 2025 | 1.55p | 1.57p | 1.50p | 1.55p | 50,273 |
| May 14, 2025 | 1.60p | 1.50p | 1.50p | 1.55p | 50,000 |
| May 12, 2025 | 1.60p | 1.61p | 1.50p | 1.60p | 24,613 |
| May 7, 2025 | 1.60p | 1.62p | 1.62p | 1.60p | 5,092 |
| May 1, 2025 | 1.60p | 1.62p | 1.62p | 1.60p | 10,000 |
| Apr 28, 2025 | 1.60p | 1.50p | 1.50p | 1.60p | 85,859 |
| Apr 25, 2025 | 1.60p | 1.62p | 1.50p | 1.60p | 82,717 |
| Apr 24, 2025 | 1.60p | 1.62p | 1.50p | 1.60p | 86,160 |
| Apr 22, 2025 | 1.60p | 1.50p | 1.50p | 1.60p | 27,264 |
| Apr 17, 2025 | 1.60p | 1.65p | 1.50p | 1.60p | 148,416 |
| Apr 16, 2025 | 1.60p | 1.50p | 1.50p | 1.60p | 27,264 |
| Apr 15, 2025 | 1.60p | 1.62p | 1.62p | 1.60p | 617 |
| Apr 11, 2025 | 1.60p | 1.50p | 1.50p | 1.60p | 14,258 |
| Apr 10, 2025 | 1.60p | 1.65p | 1.50p | 1.60p | 71,816 |
| Apr 9, 2025 | 1.60p | 1.66p | 1.50p | 1.60p | 54,567 |
| Apr 8, 2025 | 1.60p | 1.50p | 1.50p | 1.60p | 27,264 |
| Apr 7, 2025 | 1.60p | 1.51p | 1.50p | 1.60p | 81,342 |
| Apr 3, 2025 | 1.60p | 1.54p | 1.54p | 1.60p | 52,530 |
| Apr 2, 2025 | 1.60p | 1.51p | 1.51p | 1.60p | 16,634 |
| Mar 28, 2025 | 1.60p | 1.51p | 1.51p | 1.60p | 27,237 |
| Mar 25, 2025 | 1.60p | 1.66p | 1.66p | 1.60p | 10,180 |
| Mar 24, 2025 | 1.60p | 1.66p | 1.66p | 1.60p | 5,496 |
| Mar 21, 2025 | 1.75p | 1.73p | 1.51p | 1.60p | 71,348 |
| Mar 19, 2025 | 1.75p | 1.87p | 1.51p | 1.75p | 1,034 |
| Mar 17, 2025 | 1.80p | 1.61p | 1.61p | 1.75p | 49,672 |
| Mar 14, 2025 | 1.70p | 1.80p | 1.61p | 1.80p | 394,816 |
| Mar 12, 2025 | 1.80p | 1.90p | 1.90p | 1.80p | 8,973 |
| Mar 7, 2025 | 1.80p | 1.90p | 1.63p | 1.80p | 50,804 |
| Mar 6, 2025 | 1.80p | 1.65p | 1.65p | 1.80p | 98,270 |
| Mar 3, 2025 | 1.85p | 1.99p | 1.99p | 1.85p | 5 |
| Feb 28, 2025 | 1.80p | 2.00p | 2.00p | 1.85p | 99,450 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Burberry Group PLC | 1,188.50 | 3.35 |
| Foresight Group Holdings Limited | 432.37 | 1.97 |
| Moonpig Group PLC | 224.50 | 1.81 |
| Sdcl Efficiency Income Trust PLC | 55.25 | 1.75 |
| Carnival PLC | 1,814.29 | 1.81 |
| Rolls-Royce Holdings PLC | 970.58 | 1.72 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,085.37 | -3.86 |
| Kier Group PLC | 206.83 | -3.57 |
| Molten Ventures PLC | 322.00 | -3.42 |
| Pphe Hotel Group Limited | 1,542.00 | -3.26 |
| Man Group PLC | 172.00 | -2.99 |
| Intermediate Capital Group PLC | 1,951.00 | -3.03 |