Pipehawk (PIP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pipehawk

Date Open High Low Close* Volume
02/02/2023 14.25p 14.25p 14.25p 14.25p 618
01/02/2023 14.25p 14.25p 14.25p 14.25p 0
31/01/2023 14.25p 14.25p 14.25p 14.25p 0
30/01/2023 14.25p 14.25p 14.05p 14.25p 3000
27/01/2023 14.25p 14.25p 14.25p 14.25p 0
26/01/2023 14.25p 14.25p 14.25p 14.25p 0
25/01/2023 14.25p 14.25p 14.25p 14.25p 0
24/01/2023 14.25p 14.25p 14.05p 14.25p 15972
23/01/2023 14.25p 14.25p 14.25p 14.25p 0
20/01/2023 14.25p 14.32p 14.25p 14.25p 1240
19/01/2023 14.25p 14.25p 14.25p 14.25p 0
18/01/2023 14.25p 14.25p 14.03p 14.25p 10000
17/01/2023 14.25p 14.25p 14.25p 14.25p 0
16/01/2023 14.25p 14.25p 14.25p 14.25p 0
13/01/2023 14.25p 14.25p 14.25p 14.25p 0
12/01/2023 14.25p 14.25p 14.25p 14.25p 0
11/01/2023 14.25p 14.25p 14.25p 14.25p 0
10/01/2023 14.50p 14.50p 14.03p 14.25p 30000
09/01/2023 14.50p 14.50p 14.50p 14.50p 0
06/01/2023 14.50p 14.50p 14.50p 14.50p 0
05/01/2023 14.50p 14.50p 14.03p 14.50p 20600
04/01/2023 14.50p 14.50p 14.00p 14.50p 22697
03/01/2023 14.50p 14.50p 14.29p 14.50p 1315
30/12/2022 14.50p 14.50p 14.50p 14.50p 0
29/12/2022 14.50p 14.50p 14.01p 14.50p 10000
28/12/2022 14.50p 14.50p 14.50p 14.50p 0
23/12/2022 14.50p 14.50p 14.50p 14.50p 0
22/12/2022 14.00p 14.78p 14.00p 14.50p 135577
21/12/2022 13.25p 13.25p 13.25p 13.25p 0
20/12/2022 13.25p 13.25p 13.25p 13.25p 0
19/12/2022 13.25p 13.25p 13.01p 13.25p 21262
16/12/2022 13.50p 13.50p 13.01p 13.25p 3106
15/12/2022 13.50p 13.50p 13.02p 13.50p 10000
14/12/2022 13.50p 13.50p 13.10p 13.50p 45129
13/12/2022 13.50p 13.60p 13.50p 13.50p 0
12/12/2022 13.50p 13.50p 13.17p 13.50p 11740
09/12/2022 13.50p 13.50p 13.15p 13.50p 7800
08/12/2022 13.50p 13.65p 13.50p 13.50p 10000
07/12/2022 13.50p 13.60p 13.50p 13.50p 0
06/12/2022 13.50p 13.60p 13.50p 13.50p 0
05/12/2022 13.50p 13.50p 13.15p 13.50p 35983
02/12/2022 13.25p 13.50p 13.25p 13.50p 8000
01/12/2022 13.25p 13.25p 13.25p 13.25p 1483
30/11/2022 13.25p 13.50p 13.21p 13.25p 19014
29/11/2022 11.25p 13.50p 11.25p 13.25p 292540
28/11/2022 15.00p 15.00p 14.61p 15.00p 35
25/11/2022 15.00p 15.00p 14.95p 15.00p 15000
24/11/2022 15.00p 15.17p 15.00p 15.00p 0
23/11/2022 15.00p 15.00p 14.51p 15.00p 13500
22/11/2022 15.00p 15.00p 14.54p 15.00p 31049
21/11/2022 15.00p 15.00p 14.89p 15.00p 10000
18/11/2022 14.50p 15.00p 14.50p 15.00p 73153
17/11/2022 14.50p 14.50p 14.50p 14.50p 0
16/11/2022 14.50p 14.50p 14.50p 14.50p 0
15/11/2022 14.75p 14.75p 14.02p 14.50p 40000
14/11/2022 14.75p 14.75p 14.18p 14.75p 1992
11/11/2022 14.75p 14.75p 14.20p 14.75p 16100
10/11/2022 14.75p 15.00p 14.75p 14.75p 0
09/11/2022 14.75p 15.00p 14.75p 14.75p 0
08/11/2022 14.75p 15.21p 14.18p 14.75p 23157
07/11/2022 14.75p 14.75p 14.20p 14.75p 3000
04/11/2022 14.75p 15.08p 14.75p 14.75p 8000
03/11/2022 14.75p 15.10p 14.75p 14.75p 11000
02/11/2022 14.75p 14.75p 14.17p 14.75p 6700
01/11/2022 14.50p 15.29p 14.50p 14.75p 10163
31/10/2022 14.50p 14.50p 14.00p 14.50p 1000
28/10/2022 14.50p 14.50p 14.50p 14.50p 0
27/10/2022 14.50p 14.50p 14.50p 14.50p 0
26/10/2022 14.50p 14.50p 14.50p 14.50p 0
25/10/2022 14.50p 14.50p 13.60p 14.50p 487
24/10/2022 14.50p 14.50p 14.50p 14.50p 0
21/10/2022 14.50p 14.50p 13.72p 14.50p 71
20/10/2022 14.25p 15.28p 13.72p 14.50p 21735
19/10/2022 13.75p 13.75p 13.02p 13.75p 4015
18/10/2022 13.75p 13.75p 13.00p 13.75p 45983
17/10/2022 14.50p 14.55p 13.02p 13.75p 135500
14/10/2022 15.50p 15.80p 15.50p 15.50p 1949
13/10/2022 15.50p 15.82p 15.35p 15.50p 11368
12/10/2022 15.50p 15.50p 15.35p 15.50p 14922
11/10/2022 15.50p 15.82p 15.25p 15.50p 7444
10/10/2022 13.50p 16.50p 13.50p 15.50p 606107
07/10/2022 13.50p 13.50p 13.50p 13.50p 0
06/10/2022 13.50p 13.50p 13.05p 13.50p 20000
05/10/2022 13.50p 13.98p 13.50p 13.50p 71
04/10/2022 13.50p 13.98p 13.05p 13.50p 7700
03/10/2022 13.50p 13.50p 13.50p 13.50p 0
30/09/2022 14.00p 14.00p 13.04p 13.50p 8750
29/09/2022 14.50p 14.75p 14.00p 14.00p 22173
28/09/2022 15.00p 15.15p 14.12p 14.50p 84108
27/09/2022 15.00p 15.00p 15.00p 15.00p 0
26/09/2022 15.00p 15.17p 14.28p 15.00p 5733
23/09/2022 15.00p 15.17p 15.00p 15.00p 13
22/09/2022 15.00p 15.00p 15.00p 15.00p 0
21/09/2022 15.00p 15.80p 15.00p 15.00p 20000
20/09/2022 14.50p 15.87p 14.26p 15.00p 67427
16/09/2022 14.00p 14.16p 14.00p 14.00p 10593
15/09/2022 14.00p 14.00p 14.00p 14.00p 0
14/09/2022 14.00p 14.20p 14.00p 14.00p 3535
13/09/2022 14.50p 14.50p 14.00p 14.00p 50100
12/09/2022 14.50p 15.00p 14.50p 14.50p 30000
09/09/2022 13.00p 13.00p 12.80p 13.00p 19888
08/09/2022 13.00p 13.00p 12.99p 13.00p 253
07/09/2022 13.00p 13.00p 13.00p 13.00p 0
06/09/2022 13.00p 13.00p 13.00p 13.00p 7500
05/09/2022 13.00p 13.00p 13.00p 13.00p 0
02/09/2022 13.00p 13.14p 13.00p 13.00p 146
01/09/2022 13.00p 13.00p 12.75p 13.00p 10000
31/08/2022 13.00p 13.14p 13.00p 13.00p 500
30/08/2022 13.00p 13.12p 12.70p 13.00p 4524
26/08/2022 13.00p 13.00p 12.68p 13.00p 1208
25/08/2022 13.00p 13.00p 12.66p 13.00p 10000
24/08/2022 13.25p 13.25p 12.73p 12.75p 22794
23/08/2022 13.50p 13.50p 12.60p 13.25p 115000
22/08/2022 13.50p 13.50p 13.00p 13.50p 57923
19/08/2022 13.50p 13.50p 13.05p 13.50p 8750
18/08/2022 13.50p 13.50p 13.05p 13.50p 134
17/08/2022 13.50p 13.59p 13.50p 13.50p 36
16/08/2022 13.50p 13.65p 13.05p 13.50p 59948
15/08/2022 14.50p 14.50p 13.10p 13.50p 135843
12/08/2022 14.50p 14.50p 14.41p 14.50p 2000
11/08/2022 14.50p 14.50p 14.42p 14.50p 8000
10/08/2022 14.50p 14.50p 14.00p 14.50p 25000
09/08/2022 14.50p 14.50p 14.05p 14.50p 29696
08/08/2022 14.50p 14.68p 14.20p 14.50p 83053
05/08/2022 14.50p 14.71p 14.50p 14.50p 6000
04/08/2022 14.50p 14.72p 14.50p 14.50p 3000
03/08/2022 15.00p 15.00p 14.10p 14.50p 390417
02/08/2022 15.00p 15.00p 15.00p 15.00p 0
01/08/2022 15.00p 15.00p 14.50p 15.00p 250
29/07/2022 15.00p 15.00p 14.50p 15.00p 15000
28/07/2022 15.00p 15.00p 14.55p 15.00p 6844
27/07/2022 15.00p 15.80p 14.34p 15.00p 33376
26/07/2022 15.00p 15.00p 15.00p 15.00p 0
25/07/2022 15.00p 15.85p 14.10p 15.00p 11900
22/07/2022 15.00p 15.00p 14.10p 15.00p 25000
21/07/2022 15.50p 15.50p 15.00p 15.00p 41400
20/07/2022 16.00p 16.00p 15.00p 15.50p 132470
19/07/2022 16.00p 16.00p 16.00p 16.00p 0
18/07/2022 16.00p 16.00p 15.20p 16.00p 7000
15/07/2022 16.00p 16.00p 15.00p 16.00p 5767
14/07/2022 16.00p 16.00p 16.00p 16.00p 0
13/07/2022 16.00p 16.00p 15.00p 16.00p 10000
12/07/2022 16.00p 16.00p 16.00p 16.00p 0
11/07/2022 16.00p 16.00p 15.00p 16.00p 10000
08/07/2022 15.50p 15.50p 15.00p 15.50p 21230
07/07/2022 15.50p 15.50p 15.05p 15.50p 28277
06/07/2022 15.50p 15.50p 15.10p 15.50p 1969
05/07/2022 15.50p 15.50p 15.05p 15.50p 160125
04/07/2022 16.50p 16.50p 15.30p 15.50p 12603
01/07/2022 16.50p 16.50p 16.50p 16.50p 0
30/06/2022 16.50p 16.50p 15.30p 16.50p 15373
29/06/2022 17.00p 17.25p 16.10p 16.50p 81000
28/06/2022 17.00p 17.00p 17.00p 17.00p 0
27/06/2022 17.00p 17.00p 17.00p 17.00p 0
24/06/2022 17.00p 17.00p 16.70p 17.00p 17892
23/06/2022 17.00p 17.00p 16.10p 17.00p 5250
22/06/2022 17.00p 17.00p 16.10p 17.00p 1800
21/06/2022 17.00p 17.00p 17.00p 17.00p 0
20/06/2022 17.00p 17.00p 16.05p 17.00p 13151
17/06/2022 17.00p 17.00p 16.05p 17.00p 57287
16/06/2022 17.50p 17.50p 16.00p 17.00p 38716
15/06/2022 17.50p 17.50p 16.00p 17.50p 13290
14/06/2022 17.50p 17.50p 16.00p 17.50p 32500
13/06/2022 17.00p 17.50p 16.00p 17.50p 46780
10/06/2022 17.00p 17.00p 16.10p 17.00p 1553
09/06/2022 17.00p 17.00p 16.10p 17.00p 1500
08/06/2022 17.00p 17.00p 17.00p 17.00p 0
07/06/2022 17.00p 17.19p 16.04p 17.00p 35171
06/06/2022 17.00p 17.00p 16.10p 17.00p 948
01/06/2022 17.00p 17.00p 17.00p 17.00p 0
31/05/2022 17.00p 17.45p 16.70p 17.00p 16000
27/05/2022 17.00p 17.18p 16.76p 17.00p 25023
26/05/2022 18.00p 18.00p 16.21p 17.00p 55000
25/05/2022 17.50p 17.94p 17.21p 17.50p 8990
24/05/2022 17.50p 17.50p 17.50p 17.50p 0
23/05/2022 17.50p 17.95p 17.50p 17.50p 3991
20/05/2022 17.00p 17.78p 17.00p 17.50p 18749
19/05/2022 18.00p 18.00p 16.28p 17.00p 59478
18/05/2022 18.00p 18.00p 17.21p 18.00p 30000
17/05/2022 17.50p 18.00p 17.00p 18.00p 50544
16/05/2022 18.50p 18.50p 17.00p 17.50p 58900
13/05/2022 18.50p 19.60p 17.15p 18.50p 25427
12/05/2022 19.00p 19.00p 17.10p 18.50p 136673
11/05/2022 19.00p 19.90p 18.30p 19.00p 114858
10/05/2022 20.00p 20.00p 18.10p 18.50p 110256
09/05/2022 21.00p 21.00p 19.00p 20.00p 156283
06/05/2022 21.00p 21.00p 20.50p 21.00p 20963
05/05/2022 21.00p 21.10p 20.37p 21.00p 81340
04/05/2022 21.00p 21.22p 20.35p 21.00p 40443
03/05/2022 21.50p 21.50p 20.25p 21.00p 37053
29/04/2022 21.00p 21.50p 21.00p 21.50p 17777
28/04/2022 20.50p 21.00p 19.50p 21.00p 143104
27/04/2022 21.50p 21.50p 20.12p 20.50p 31869
26/04/2022 21.50p 22.40p 20.81p 21.50p 184634
25/04/2022 21.00p 21.50p 20.02p 21.50p 55417
22/04/2022 21.50p 21.50p 20.04p 21.00p 31416
21/04/2022 21.50p 22.00p 21.18p 21.50p 21000
20/04/2022 21.50p 22.00p 21.02p 21.50p 29073
19/04/2022 23.50p 23.50p 21.10p 21.50p 209562
14/04/2022 21.50p 23.70p 21.38p 23.50p 23590

*Close Price adjusted for both dividends and splits