1. Share Prices

  2. Pipehawk PLC (PIP)

1.35p+0.25 (+18.52%)09 Aug 2024, 10:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pipehawk PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20241.30p1.48p1.48p1.35p20,000
Aug 5, 20241.30p1.50p1.24p1.30p10,333
Aug 2, 20241.30p1.49p1.49p1.30p26,173
Aug 1, 20241.30p1.48p1.48p1.30p10,001
Jul 31, 20241.45p1.45p1.20p1.30p168,050
Jul 30, 20241.70p1.60p1.30p1.45p67,245
Jul 29, 20241.75p1.67p1.63p1.75p125,000
Jul 26, 20241.75p1.67p1.67p1.75p14,780
Jul 24, 20241.75p1.63p1.63p1.75p22,335
Jul 23, 20241.80p1.80p1.60p1.75p84,276
Jul 22, 20241.80p1.86p1.60p1.80p11,960
Jul 19, 20241.85p1.64p1.64p1.80p6,098
Jul 18, 20241.80p2.00p1.60p1.80p19,155
Jul 17, 20241.80p1.96p1.64p1.80p91,939
Jul 16, 20241.85p2.10p1.60p1.80p387,571
Jul 15, 20242.20p2.40p2.01p2.05p1,163,580
Jul 12, 20242.15p2.40p2.00p2.20p1,319,789
Jul 11, 20242.20p2.30p2.00p2.20p383,004
Jul 10, 20242.10p2.40p2.02p2.20p1,062,649
Jul 9, 20242.10p2.20p2.00p2.10p1,184,976
Jul 8, 20242.10p2.14p1.80p2.10p1,760,996
Jul 5, 20242.00p3.00p1.89p2.10p4,117,598
Jul 4, 20248.50p8.71p8.15p8.50p169,133
Jul 2, 20248.50p8.15p8.15p8.50p30,000
Jun 28, 20248.50p8.79p8.79p8.50p5,000
Jun 27, 20248.50p8.11p8.11p8.50p20,000
Jun 26, 20248.25p8.50p8.50p8.50p78
Jun 25, 20248.25p8.45p8.43p8.25p25,000
Jun 24, 20248.25p8.50p8.05p8.25p19,744
Jun 21, 20248.25p8.47p8.47p8.25p5,000
Jun 20, 20248.25p8.49p8.39p8.25p44,238
Jun 18, 20248.25p8.40p8.01p8.25p82,744
Jun 17, 20247.75p7.55p7.55p7.75p20,983
Jun 13, 20247.75p7.63p7.63p7.75p16,544
Jun 12, 20247.75p7.63p7.63p7.75p3,500
Jun 6, 20247.75p7.63p7.63p7.75p2,506
Jun 4, 20247.75p8.00p8.00p7.75p1,826
Jun 3, 20247.75p7.95p7.55p7.75p26,847
May 31, 20248.25p8.35p8.00p7.75p69,027
May 29, 20248.25p8.05p8.01p8.25p35,182
May 28, 20248.25p8.20p8.05p8.25p59,284
May 24, 20248.25p8.40p8.21p8.25p22,746
May 23, 20248.25p9.00p8.13p8.25p531,004
May 22, 20248.00p7.76p7.76p8.00p33,247
May 21, 20248.00p7.96p7.96p8.00p4,000
May 17, 20247.75p8.00p7.75p8.00p146,112
May 16, 20247.50p7.00p7.00p7.50p130,000
May 15, 20247.50p7.39p7.39p7.50p14,914
May 13, 20247.50p7.40p7.00p7.50p114,600
May 9, 20247.50p7.10p7.10p7.50p5,000
123
Showing 1 to 50 of 145

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
08 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Lancashire Holdings Limited624.005.94
Domino's Pizza Group PLC294.404.40
Coats Group PLC99.304.09
Gcp Infrastructure Investments Limited80.903.45
Dr. Martens PLC69.953.40
Bellway PLC2,748.003.39

Fallers

CompanyPrice% Chg
Ocado Group PLC374.00-5.98
Indivior PLC982.50-4.89
Hill & Smith PLC2,040.00-4.23
Future PLC1,034.31-3.06
Spirax Group PLC7,660.00-3.04
Harbour Energy PLC285.90-2.82