Shares Magazine
1.60p+0.00 (+0.00%)03 Apr 2025, 12:52
Pipehawk PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 1.80p | 1.63p | 1.63p | 1.80p | 90,000 |
| Feb 24, 2025 | 1.90p | 1.82p | 1.72p | 1.80p | 74,505 |
| Feb 21, 2025 | 1.90p | 1.82p | 1.82p | 1.90p | 17,021 |
| Feb 20, 2025 | 1.90p | 1.98p | 1.98p | 1.90p | 50,304 |
| Feb 19, 2025 | 1.90p | 1.82p | 1.82p | 1.90p | 65,283 |
| Feb 18, 2025 | 1.95p | 2.00p | 2.00p | 1.90p | 39,649 |
| Feb 17, 2025 | 1.95p | 1.99p | 1.91p | 1.95p | 2,594 |
| Feb 14, 2025 | 1.95p | 1.99p | 1.99p | 1.95p | 394 |
| Feb 13, 2025 | 1.95p | 1.92p | 1.92p | 1.95p | 25,000 |
| Feb 10, 2025 | 1.95p | 2.00p | 1.92p | 1.95p | 76,785 |
| Feb 7, 2025 | 1.95p | 2.00p | 2.00p | 1.95p | 25,000 |
| Feb 5, 2025 | 1.90p | 2.00p | 2.00p | 1.95p | 50,000 |
| Feb 4, 2025 | 1.85p | 1.99p | 1.96p | 1.90p | 90,000 |
| Feb 3, 2025 | 1.85p | 1.96p | 1.95p | 1.85p | 40,821 |
| Jan 31, 2025 | 1.80p | 1.98p | 1.98p | 1.85p | 24,759 |
| Jan 30, 2025 | 1.80p | 1.63p | 1.63p | 1.80p | 130,722 |
| Jan 29, 2025 | 1.75p | 1.86p | 1.86p | 1.80p | 29,203 |
| Jan 24, 2025 | 1.75p | 1.86p | 1.86p | 1.75p | 2,280 |
| Jan 23, 2025 | 1.70p | 1.78p | 1.78p | 1.75p | 44,710 |
| Jan 21, 2025 | 1.80p | 1.62p | 1.62p | 1.70p | 70,514 |
| Jan 20, 2025 | 1.80p | 1.62p | 1.62p | 1.80p | 249,431 |
| Jan 17, 2025 | 1.80p | 1.98p | 1.98p | 1.80p | 25,252 |
| Jan 15, 2025 | 1.85p | 1.98p | 1.72p | 1.80p | 149,565 |
| Jan 14, 2025 | 2.15p | 2.00p | 1.81p | 1.90p | 40,227 |
| Jan 13, 2025 | 2.25p | 2.27p | 2.18p | 2.15p | 55,000 |
| Jan 10, 2025 | 2.30p | 2.30p | 2.20p | 2.25p | 117,226 |
| Jan 9, 2025 | 2.85p | 2.60p | 2.39p | 2.30p | 376,004 |
| Jan 8, 2025 | 2.85p | 3.02p | 3.02p | 2.85p | 26,320 |
| Jan 7, 2025 | 2.85p | 3.05p | 2.69p | 2.85p | 18,338 |
| Jan 6, 2025 | 2.85p | 3.05p | 3.05p | 2.85p | 3,278 |
| Jan 2, 2025 | 2.70p | 2.88p | 2.63p | 2.85p | 204,780 |
| Dec 31, 2024 | 2.65p | 2.88p | 2.88p | 2.70p | 86,540 |
| Dec 30, 2024 | 2.65p | 2.88p | 2.50p | 2.65p | 17,657 |
| Dec 27, 2024 | 2.65p | 2.87p | 2.87p | 2.65p | 1,500 |
| Dec 24, 2024 | 2.65p | 2.88p | 2.50p | 2.65p | 109,251 |
| Dec 23, 2024 | 2.65p | 2.88p | 2.88p | 2.65p | 347 |
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 |
|---|---|---|
| Ruffer Investment Company LTD | 284.00 | 2.34 |
| Hilton Food Group PLC | 862.00 | 2.99 |
| Bh Macro Limited | 381.45 | 1.72 |
| Bakkavor Group PLC | 190.40 | 0.63 |
| Marks And Spencer Group PLC | 372.40 | 0.38 |
| The Renewables Infrastructure Group Limited | 75.20 | 0.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 175.90 | -9.79 |
| Vesuvius PLC | 332.40 | -9.23 |
| Glencore PLC | 235.35 | -9.76 |
| Tbc Bank Group PLC | 3,690.00 | -8.55 |
| Diversified Energy Company PLC | 915.50 | -8.81 |
| Just Group PLC | 127.00 | -8.90 |