1. Share Prices

  2. Pipehawk PLC (PIP)

1.85p+0.05 (+2.78%)31 Jan 2025, 11:03
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
Jan 21, 20251.80p1.62p1.62p1.70p70,514
Jan 20, 20251.80p1.62p1.62p1.80p249,431
Jan 17, 20251.80p1.98p1.98p1.80p25,252
Jan 15, 20251.85p1.98p1.72p1.80p149,565
Jan 14, 20252.15p2.00p1.81p1.90p40,227
Jan 13, 20252.25p2.27p2.18p2.15p55,000
Jan 10, 20252.30p2.30p2.20p2.25p117,226
Jan 9, 20252.85p2.60p2.39p2.30p376,004
Jan 8, 20252.85p3.02p3.02p2.85p26,320
Jan 7, 20252.85p3.05p2.69p2.85p18,338
Jan 6, 20252.85p3.05p3.05p2.85p3,278
Jan 2, 20252.70p2.88p2.63p2.85p204,780
Dec 31, 20242.65p2.88p2.88p2.70p86,540
Dec 30, 20242.65p2.88p2.50p2.65p17,657
Dec 27, 20242.65p2.87p2.87p2.65p1,500
Dec 24, 20242.65p2.88p2.50p2.65p109,251
Dec 23, 20242.65p2.88p2.88p2.65p347
Dec 20, 20242.35p2.90p2.18p2.65p368,619
Dec 19, 20242.00p2.75p2.09p2.35p743,570
Dec 18, 20242.00p2.08p2.08p2.00p4,386
Dec 16, 20242.00p1.83p1.83p2.00p75,000
Dec 13, 20242.00p2.13p1.85p2.00p53,290
Dec 12, 20241.85p2.19p1.94p2.00p162,516
Dec 11, 20241.85p1.97p1.74p1.85p2,180
Dec 10, 20241.85p1.74p1.71p1.85p278
Dec 9, 20241.85p1.97p1.97p1.85p10,231
Dec 6, 20241.85p1.97p1.97p1.85p253
Dec 4, 20241.85p1.74p1.74p1.85p18,407
Dec 3, 20241.85p1.97p1.70p1.85p196,630
Dec 2, 20241.35p2.13p1.34p1.85p901,024
Nov 29, 20241.15p1.30p1.20p1.35p211,717
Nov 28, 20241.15p1.11p1.11p1.15p494,509
Nov 27, 20241.35p1.20p1.10p1.15p148,100
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
1234
Showing 1 to 50 of 165

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.