1. Share Prices

  2. Pipehawk PLC (PIP)

1.35p+0.00 (+0.00%)14 Nov 2024, 08:35
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
Nov 14, 20241.35p1.37p1.37p1.35p5,930
Nov 13, 20241.35p1.20p1.20p1.35p25,000
Nov 11, 20241.35p1.38p1.08p1.35p71,503
Nov 7, 20241.35p1.43p1.43p1.35p69,824
Nov 6, 20241.35p1.22p1.22p1.35p43,409
Nov 4, 20241.55p1.50p1.22p1.35p160,590
Nov 1, 20241.55p1.59p1.50p1.55p35,409
Oct 31, 20241.55p1.59p1.59p1.55p632
Oct 30, 20241.60p1.51p1.51p1.55p41,500
Oct 29, 20241.60p1.50p1.50p1.60p2,150
Oct 24, 20241.65p1.65p1.65p1.65p300
Oct 21, 20241.65p1.76p1.51p1.65p42,181
Oct 18, 20241.65p1.51p1.51p1.65p8,284
Oct 16, 20241.65p1.51p1.51p1.65p2,600
Oct 15, 20241.65p1.51p1.51p1.65p5,000
Oct 14, 20241.65p1.54p1.54p1.65p8,242
Oct 11, 20241.65p1.54p1.54p1.65p5,000
Oct 10, 20241.65p1.51p1.51p1.65p231
Oct 9, 20241.65p1.51p1.51p1.65p78
Oct 2, 20241.65p1.77p1.77p1.65p28,248
Oct 1, 20241.65p1.75p1.75p1.65p4,915
Sep 26, 20241.70p1.52p1.52p1.65p120,000
Sep 24, 20241.70p1.52p1.52p1.70p3,619
Sep 20, 20241.70p1.82p1.55p1.70p37,356
Sep 16, 20241.70p1.52p1.52p1.70p66,576
Sep 12, 20241.70p1.52p1.52p1.70p95,000
Sep 4, 20241.70p1.53p1.53p1.70p20,020
Sep 2, 20241.70p1.86p1.52p1.70p15,473
Aug 30, 20241.85p1.73p1.52p1.70p275,399
Aug 28, 20241.85p1.73p1.73p1.85p1,608
Aug 23, 20241.70p2.00p1.63p1.85p187,740
Aug 22, 20241.70p1.60p1.60p1.70p4,845
Aug 20, 20241.90p1.88p1.60p1.70p118,161
Aug 19, 20242.20p2.31p1.69p1.90p279,133
Aug 16, 20241.35p2.63p1.58p2.20p2,518,295
Aug 15, 20241.35p1.57p1.57p1.35p6,245
Aug 13, 20241.35p1.60p1.30p1.35p17,100
Aug 12, 20241.35p1.57p1.57p1.35p15,000
Aug 9, 20241.35p1.60p1.60p1.35p1,875
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
1234
Showing 1 to 50 of 155

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)