Pipehawk (PIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/04/2021 8.00p 8.00p 7.52p 8.00p 6235
27/04/2021 8.00p 8.00p 7.60p 8.00p 31683
26/04/2021 7.75p 8.00p 7.75p 8.00p 22562
23/04/2021 7.75p 7.75p 7.75p 7.75p 0
22/04/2021 7.75p 7.75p 7.75p 7.75p 0
21/04/2021 7.75p 7.95p 7.75p 7.75p 1886
20/04/2021 7.75p 7.95p 7.75p 7.75p 12500
19/04/2021 7.75p 7.95p 7.75p 7.75p 15000
16/04/2021 7.75p 7.75p 7.75p 7.75p 0
15/04/2021 7.75p 7.75p 7.51p 7.75p 2000
14/04/2021 7.75p 7.95p 7.51p 7.75p 10867
13/04/2021 7.75p 7.75p 7.51p 7.75p 1136
12/04/2021 7.75p 7.95p 7.75p 7.75p 40189
09/04/2021 7.75p 7.90p 7.75p 7.75p 633
08/04/2021 7.75p 7.75p 7.75p 7.75p 0
07/04/2021 7.75p 7.75p 7.50p 7.75p 39354
06/04/2021 7.75p 7.75p 7.50p 7.75p 13457
01/04/2021 7.75p 7.90p 7.51p 7.75p 4120
31/03/2021 7.75p 7.75p 7.51p 7.75p 220
30/03/2021 8.00p 8.00p 7.52p 7.75p 37500
29/03/2021 8.00p 8.00p 7.52p 8.00p 41371
26/03/2021 8.00p 8.00p 7.65p 8.00p 15000
25/03/2021 8.00p 8.00p 8.00p 8.00p 0
24/03/2021 8.00p 8.00p 7.65p 8.00p 1178
23/03/2021 8.00p 8.00p 8.00p 8.00p 0
22/03/2021 8.00p 8.35p 8.00p 8.00p 575
19/03/2021 8.00p 8.00p 7.66p 8.00p 42169
18/03/2021 8.25p 8.40p 7.65p 8.00p 54228
17/03/2021 8.25p 8.45p 8.25p 8.25p 1136
16/03/2021 8.25p 8.50p 8.25p 8.25p 1733
15/03/2021 8.25p 8.45p 8.25p 8.25p 11000
12/03/2021 8.25p 8.45p 8.25p 8.25p 15000
11/03/2021 8.25p 8.25p 8.16p 8.25p 2023
10/03/2021 8.25p 8.25p 8.25p 8.25p 0
09/03/2021 8.25p 8.25p 8.25p 8.25p 0
08/03/2021 8.25p 8.25p 8.25p 8.25p 0
05/03/2021 8.25p 8.25p 8.25p 8.25p 0
04/03/2021 8.25p 8.25p 8.25p 8.25p 0
03/03/2021 8.50p 8.50p 8.25p 8.25p 0
02/03/2021 8.50p 8.50p 8.50p 8.50p 0
01/03/2021 8.50p 8.88p 8.16p 8.50p 12500
26/02/2021 8.50p 8.50p 8.50p 8.50p 0
25/02/2021 8.50p 8.88p 8.50p 8.50p 14504
24/02/2021 8.75p 8.75p 8.15p 8.50p 45238
23/02/2021 8.75p 8.75p 8.75p 8.75p 0
22/02/2021 8.75p 8.95p 8.51p 8.75p 12648
19/02/2021 8.75p 8.90p 8.75p 8.75p 20000
18/02/2021 8.75p 8.90p 8.75p 8.75p 7222
17/02/2021 8.75p 8.85p 8.50p 8.75p 57746
16/02/2021 9.13p 9.13p 8.75p 8.75p 5000
15/02/2021 9.13p 9.13p 8.75p 9.13p 7066
12/02/2021 9.13p 9.13p 9.13p 9.13p 0
11/02/2021 9.13p 9.23p 9.13p 9.13p 2310
10/02/2021 9.13p 9.13p 9.13p 9.13p 0
09/02/2021 9.38p 9.38p 9.13p 9.13p 0
08/02/2021 9.38p 9.38p 9.38p 9.38p 0
05/02/2021 9.38p 9.38p 9.30p 9.38p 86624
04/02/2021 9.38p 9.38p 9.38p 9.38p 0
03/02/2021 9.38p 9.74p 9.38p 9.38p 36696
02/02/2021 9.13p 9.44p 9.13p 9.38p 89147
01/02/2021 9.25p 9.45p 9.00p 9.13p 121738
29/01/2021 9.25p 9.98p 9.00p 9.25p 347754
28/01/2021 9.00p 9.98p 9.00p 9.25p 332887
27/01/2021 8.75p 9.00p 8.55p 8.75p 627
26/01/2021 8.75p 9.00p 8.75p 8.75p 2174
25/01/2021 8.75p 8.75p 8.55p 8.75p 1234
22/01/2021 8.75p 8.75p 8.75p 8.75p 0
21/01/2021 8.75p 8.75p 8.75p 8.75p 0
20/01/2021 8.75p 9.00p 8.75p 8.75p 4322
19/01/2021 8.75p 9.00p 8.75p 8.75p 11111
18/01/2021 8.75p 9.00p 8.75p 8.75p 4600
15/01/2021 8.75p 8.75p 8.55p 8.75p 1797
14/01/2021 8.75p 9.00p 8.51p 8.75p 58898
13/01/2021 8.75p 8.99p 8.58p 8.75p 65561
12/01/2021 8.75p 8.99p 8.63p 8.75p 106561
11/01/2021 8.75p 8.99p 8.63p 8.75p 86005
08/01/2021 8.50p 9.00p 8.50p 8.75p 172453
07/01/2021 8.50p 8.90p 8.05p 8.50p 135946
06/01/2021 8.00p 8.98p 8.00p 8.50p 212359
05/01/2021 7.50p 8.48p 7.50p 8.00p 59931
04/01/2021 7.50p 7.90p 7.10p 7.50p 40221
31/12/2020 7.50p 7.89p 7.05p 7.50p 90928
30/12/2020 7.50p 7.89p 7.50p 7.50p 2462
29/12/2020 7.50p 7.89p 7.50p 7.50p 6235
24/12/2020 7.50p 7.50p 7.50p 7.50p 0
23/12/2020 7.50p 7.50p 7.05p 7.50p 5508
22/12/2020 7.50p 7.50p 7.05p 7.50p 941
21/12/2020 7.50p 7.50p 7.20p 7.50p 63333
18/12/2020 7.25p 7.69p 7.25p 7.50p 93156
17/12/2020 7.25p 7.25p 7.25p 7.25p 0
16/12/2020 7.50p 7.50p 7.25p 7.25p 90782
15/12/2020 7.25p 7.50p 7.05p 7.50p 9000
14/12/2020 7.50p 7.50p 7.00p 7.50p 6000
11/12/2020 7.50p 7.50p 7.05p 7.50p 61125
10/12/2020 7.50p 7.50p 7.50p 7.50p 13333
09/12/2020 7.50p 7.50p 7.01p 7.50p 64967
08/12/2020 8.25p 8.75p 7.00p 7.50p 357205
07/12/2020 8.00p 8.00p 8.00p 8.00p 0
04/12/2020 7.75p 8.20p 7.75p 8.00p 77247
03/12/2020 7.25p 8.00p 7.25p 7.75p 372801
02/12/2020 7.25p 7.42p 7.25p 7.25p 15000
01/12/2020 7.25p 7.45p 7.25p 7.25p 1271
30/11/2020 7.25p 7.37p 7.25p 7.25p 20000
27/11/2020 7.25p 7.25p 7.25p 7.25p 0
26/11/2020 7.13p 7.38p 7.13p 7.25p 117878
25/11/2020 7.25p 7.25p 7.00p 7.13p 37519
24/11/2020 7.25p 7.25p 7.05p 7.25p 71049
23/11/2020 7.25p 7.38p 7.25p 7.25p 10000
20/11/2020 7.25p 7.25p 7.25p 7.25p 0
19/11/2020 7.25p 7.25p 7.25p 7.25p 0
18/11/2020 7.25p 7.25p 7.25p 7.25p 0
17/11/2020 7.25p 7.25p 7.05p 7.25p 2837
16/11/2020 7.25p 7.25p 7.25p 7.25p 0
13/11/2020 7.25p 7.25p 7.25p 7.25p 0
12/11/2020 7.25p 7.38p 7.25p 7.25p 4644
10/11/2020 7.00p 7.34p 7.00p 7.25p 315362
09/11/2020 7.00p 7.00p 6.50p 7.00p 90807
06/11/2020 7.00p 7.00p 6.60p 7.00p 73943
05/11/2020 7.00p 7.00p 7.00p 7.00p 0
04/11/2020 7.00p 7.00p 7.00p 7.00p 0
03/11/2020 7.00p 7.00p 7.00p 7.00p 102324
02/11/2020 7.00p 7.00p 7.00p 7.00p 0
30/10/2020 7.25p 7.25p 7.00p 7.00p 15000
29/10/2020 7.25p 7.25p 7.25p 7.25p 0
28/10/2020 7.25p 7.25p 7.00p 7.25p 13333
27/10/2020 7.50p 7.50p 7.25p 7.25p 100000
26/10/2020 7.50p 7.50p 7.15p 7.50p 5342
23/10/2020 7.50p 7.87p 7.15p 7.50p 54221
22/10/2020 8.00p 8.00p 7.10p 7.50p 421986
21/10/2020 6.90p 9.45p 6.90p 8.00p 1211728
20/10/2020 6.50p 6.50p 6.50p 6.50p 0
19/10/2020 6.50p 6.50p 6.50p 6.50p 0
16/10/2020 6.50p 6.50p 6.50p 6.50p 0
15/10/2020 6.50p 6.50p 6.50p 6.50p 0
14/10/2020 6.50p 6.50p 6.10p 6.50p 12080
13/10/2020 6.75p 6.75p 6.50p 6.50p 27378
12/10/2020 7.00p 7.30p 6.50p 6.75p 108473
09/10/2020 7.00p 7.00p 6.58p 7.00p 909
08/10/2020 7.00p 7.00p 6.65p 7.00p 83500
07/10/2020 7.00p 7.00p 7.00p 7.00p 0
06/10/2020 7.00p 7.40p 6.60p 7.00p 33026
05/10/2020 6.75p 7.50p 6.75p 7.00p 131369
02/10/2020 6.60p 7.00p 6.58p 6.75p 32599
01/10/2020 6.25p 6.90p 6.25p 6.60p 132855
30/09/2020 6.25p 6.25p 6.25p 6.25p 0
29/09/2020 6.25p 6.25p 6.01p 6.25p 3000
28/09/2020 6.25p 6.25p 6.01p 6.25p 34500
25/09/2020 6.25p 6.45p 6.01p 6.25p 68753
24/09/2020 6.25p 6.25p 6.01p 6.25p 11000
23/09/2020 6.40p 6.40p 6.06p 6.25p 16000
22/09/2020 6.60p 6.60p 6.06p 6.40p 60867
21/09/2020 6.75p 6.75p 6.22p 6.60p 81202
18/09/2020 6.25p 7.00p 6.10p 6.75p 287594
17/09/2020 6.50p 6.64p 6.25p 6.25p 7461
16/09/2020 6.50p 6.90p 6.15p 6.50p 384872
15/09/2020 4.75p 8.40p 4.75p 6.50p 2227685
14/09/2020 4.75p 4.75p 4.75p 4.75p 0
11/09/2020 4.75p 4.75p 4.51p 4.75p 34789
10/09/2020 4.75p 4.75p 4.65p 4.75p 19490
09/09/2020 4.75p 4.75p 4.75p 4.75p 0
08/09/2020 4.75p 4.75p 4.75p 4.75p 0
07/09/2020 4.75p 4.75p 4.65p 4.75p 9371
04/09/2020 4.75p 4.75p 4.63p 4.75p 25000
03/09/2020 4.75p 4.75p 4.75p 4.75p 0
02/09/2020 4.75p 4.75p 4.75p 4.75p 0
01/09/2020 4.75p 5.00p 4.75p 4.75p 69840
28/08/2020 4.75p 5.00p 4.65p 4.75p 53600
27/08/2020 5.00p 5.40p 4.75p 4.75p 1444
26/08/2020 5.00p 5.40p 5.00p 5.00p 1797
25/08/2020 5.00p 5.00p 5.00p 5.00p 0
24/08/2020 5.00p 5.40p 5.00p 5.00p 11000
21/08/2020 5.00p 5.40p 5.00p 5.00p 9371
20/08/2020 5.00p 5.15p 4.60p 5.00p 73543
19/08/2020 5.00p 5.00p 5.00p 5.00p 0
18/08/2020 5.00p 5.00p 5.00p 5.00p 0
17/08/2020 5.00p 5.00p 5.00p 5.00p 0
14/08/2020 5.00p 5.10p 4.65p 5.00p 44490
13/08/2020 5.00p 5.00p 4.65p 5.00p 5555
12/08/2020 5.00p 5.00p 5.00p 5.00p 0
11/08/2020 4.90p 5.08p 4.90p 5.00p 75000
10/08/2020 5.15p 5.15p 4.55p 4.90p 52995
07/08/2020 5.15p 5.19p 5.15p 5.15p 50000
06/08/2020 4.50p 5.20p 4.50p 5.15p 309146
05/08/2020 4.25p 4.65p 4.25p 4.50p 116054
04/08/2020 4.00p 4.40p 3.85p 4.25p 150000
03/08/2020 4.00p 4.00p 4.00p 4.00p 0
31/07/2020 4.00p 4.00p 4.00p 4.00p 0
30/07/2020 4.00p 4.00p 4.00p 4.00p 0
29/07/2020 4.00p 4.18p 4.00p 4.00p 50000
28/07/2020 4.00p 4.19p 3.60p 4.00p 159244
27/07/2020 4.35p 4.35p 3.80p 4.00p 222970
24/07/2020 4.35p 4.35p 4.35p 4.35p 27000
23/07/2020 4.25p 4.35p 3.65p 4.35p 46613
22/07/2020 4.25p 4.39p 4.25p 4.25p 67779
21/07/2020 4.25p 4.25p 4.25p 4.25p 0
20/07/2020 4.25p 4.25p 4.10p 4.25p 50000
17/07/2020 4.25p 4.39p 4.25p 4.25p 22500
16/07/2020 4.25p 4.25p 4.25p 4.25p 0
15/07/2020 4.25p 4.25p 4.25p 4.25p 0
14/07/2020 4.65p 4.65p 4.10p 4.25p 54000

*Close Price adjusted for both dividends and splits