1.65p+0.00 (+0.00%)15 Oct 2024, 12:30
Pipehawk PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 9, 2024 | 1.35p | 1.60p | 1.60p | 1.35p | 1,875 |
Aug 6, 2024 | 1.30p | 1.48p | 1.48p | 1.35p | 20,000 |
Aug 5, 2024 | 1.30p | 1.50p | 1.24p | 1.30p | 10,333 |
Aug 2, 2024 | 1.30p | 1.49p | 1.49p | 1.30p | 26,173 |
Aug 1, 2024 | 1.30p | 1.48p | 1.48p | 1.30p | 10,001 |
Jul 31, 2024 | 1.45p | 1.45p | 1.20p | 1.30p | 168,050 |
Jul 30, 2024 | 1.70p | 1.60p | 1.30p | 1.45p | 67,245 |
Jul 29, 2024 | 1.75p | 1.67p | 1.63p | 1.75p | 125,000 |
Jul 26, 2024 | 1.75p | 1.67p | 1.67p | 1.75p | 14,780 |
Jul 24, 2024 | 1.75p | 1.63p | 1.63p | 1.75p | 22,335 |
Jul 23, 2024 | 1.80p | 1.80p | 1.60p | 1.75p | 84,276 |
Jul 22, 2024 | 1.80p | 1.86p | 1.60p | 1.80p | 11,960 |
Jul 19, 2024 | 1.85p | 1.64p | 1.64p | 1.80p | 6,098 |
Jul 18, 2024 | 1.80p | 2.00p | 1.60p | 1.80p | 19,155 |
Jul 17, 2024 | 1.80p | 1.96p | 1.64p | 1.80p | 91,939 |
Jul 16, 2024 | 1.85p | 2.10p | 1.60p | 1.80p | 387,571 |
Jul 15, 2024 | 2.20p | 2.40p | 2.01p | 2.05p | 1,163,580 |
Jul 12, 2024 | 2.15p | 2.40p | 2.00p | 2.20p | 1,319,789 |
Jul 11, 2024 | 2.20p | 2.30p | 2.00p | 2.20p | 383,004 |
Jul 10, 2024 | 2.10p | 2.40p | 2.02p | 2.20p | 1,062,649 |
Jul 9, 2024 | 2.10p | 2.20p | 2.00p | 2.10p | 1,184,976 |
Jul 8, 2024 | 2.10p | 2.14p | 1.80p | 2.10p | 1,760,996 |
Jul 5, 2024 | 2.00p | 3.00p | 1.89p | 2.10p | 4,117,598 |
Jul 4, 2024 | 8.50p | 8.71p | 8.15p | 8.50p | 169,133 |
Jul 2, 2024 | 8.50p | 8.15p | 8.15p | 8.50p | 30,000 |
Jun 28, 2024 | 8.50p | 8.79p | 8.79p | 8.50p | 5,000 |
Jun 27, 2024 | 8.50p | 8.11p | 8.11p | 8.50p | 20,000 |
Jun 26, 2024 | 8.25p | 8.50p | 8.50p | 8.50p | 78 |
Jun 25, 2024 | 8.25p | 8.45p | 8.43p | 8.25p | 25,000 |
Jun 24, 2024 | 8.25p | 8.50p | 8.05p | 8.25p | 19,744 |
Jun 21, 2024 | 8.25p | 8.47p | 8.47p | 8.25p | 5,000 |
Jun 20, 2024 | 8.25p | 8.49p | 8.39p | 8.25p | 44,238 |
Jun 18, 2024 | 8.25p | 8.40p | 8.01p | 8.25p | 82,744 |
Jun 17, 2024 | 7.75p | 7.55p | 7.55p | 7.75p | 20,983 |
Jun 13, 2024 | 7.75p | 7.63p | 7.63p | 7.75p | 16,544 |
Jun 12, 2024 | 7.75p | 7.63p | 7.63p | 7.75p | 3,500 |
Jun 6, 2024 | 7.75p | 7.63p | 7.63p | 7.75p | 2,506 |
Jun 4, 2024 | 7.75p | 8.00p | 8.00p | 7.75p | 1,826 |
Jun 3, 2024 | 7.75p | 7.95p | 7.55p | 7.75p | 26,847 |
May 31, 2024 | 8.25p | 8.35p | 8.00p | 7.75p | 69,027 |
May 29, 2024 | 8.25p | 8.05p | 8.01p | 8.25p | 35,182 |
May 28, 2024 | 8.25p | 8.20p | 8.05p | 8.25p | 59,284 |
May 24, 2024 | 8.25p | 8.40p | 8.21p | 8.25p | 22,746 |
May 23, 2024 | 8.25p | 9.00p | 8.13p | 8.25p | 531,004 |
May 22, 2024 | 8.00p | 7.76p | 7.76p | 8.00p | 33,247 |
May 21, 2024 | 8.00p | 7.96p | 7.96p | 8.00p | 4,000 |
May 17, 2024 | 7.75p | 8.00p | 7.75p | 8.00p | 146,112 |
May 16, 2024 | 7.50p | 7.00p | 7.00p | 7.50p | 130,000 |
May 15, 2024 | 7.50p | 7.39p | 7.39p | 7.50p | 14,914 |
May 13, 2024 | 7.50p | 7.40p | 7.00p | 7.50p | 114,600 |
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 |
---|---|---|
Bellway PLC | 3,306.00 | 8.32 |
Discoverie Group PLC | 642.00 | 7.00 |
Carnival PLC | 1,477.00 | 5.42 |
Tate & Lyle PLC | 745.00 | 5.23 |
Integrafin Holdings PLC | 378.00 | 4.85 |
Cmc Markets PLC | 319.50 | 4.24 |
Fallers
Company | Price | % Chg |
---|---|---|
Syncona Limited | 102.40 | -5.71 |
Fidelity China Special Situations PLC | 210.50 | -5.61 |
Watches Of Switzerland Group PLC | 443.40 | -4.85 |
Renishaw PLC | 3,400.00 | -4.76 |
Antofagasta PLC | 1,796.50 | -4.52 |
Glencore PLC | 403.55 | -4.04 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.