Pipehawk (PIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 8.75p 8.98p 8.75p 8.75p 5571
31/01/2024 8.75p 9.00p 8.75p 9.00p 0
30/01/2024 8.50p 9.00p 8.50p 9.00p 95169
29/01/2024 8.50p 8.75p 8.05p 8.50p 119590
26/01/2024 8.00p 8.17p 8.00p 8.00p 0
25/01/2024 8.00p 8.17p 8.00p 8.00p 0
24/01/2024 8.00p 8.17p 8.00p 8.00p 0
23/01/2024 8.00p 8.17p 8.00p 8.00p 0
22/01/2024 8.00p 8.00p 7.55p 8.00p 64372
19/01/2024 8.00p 8.17p 8.00p 8.00p 0
18/01/2024 8.00p 8.00p 8.00p 8.00p 0
17/01/2024 8.00p 8.00p 7.55p 8.00p 52000
16/01/2024 8.00p 8.47p 7.50p 8.00p 8795
15/01/2024 8.00p 8.00p 8.00p 8.00p 0
12/01/2024 8.25p 8.25p 8.00p 8.00p 25000
11/01/2024 8.25p 8.45p 8.25p 8.25p 15915
10/01/2024 8.25p 8.25p 8.19p 8.25p 25000
09/01/2024 8.25p 8.25p 8.25p 8.25p 0
08/01/2024 8.25p 8.25p 8.25p 8.25p 0
05/01/2024 8.25p 8.25p 8.25p 8.25p 0
04/01/2024 8.25p 8.49p 8.25p 8.25p 5568
03/01/2024 8.25p 8.25p 8.25p 8.25p 0
02/01/2024 8.25p 8.44p 8.25p 8.25p 43500
29/12/2023 8.25p 8.25p 8.25p 8.25p 0
28/12/2023 8.25p 8.25p 8.25p 8.25p 0
27/12/2023 8.25p 8.50p 8.06p 8.25p 65508
22/12/2023 8.00p 8.50p 8.00p 8.25p 153470
21/12/2023 7.25p 7.95p 7.13p 7.75p 140500
20/12/2023 7.25p 7.25p 7.17p 7.25p 0
19/12/2023 7.25p 7.50p 7.13p 7.25p 20000
18/12/2023 7.25p 7.50p 7.13p 7.25p 49312
15/12/2023 7.25p 7.25p 7.17p 7.25p 0
14/12/2023 7.25p 7.47p 7.25p 7.25p 54273
13/12/2023 7.75p 7.75p 7.25p 7.25p 268067
12/12/2023 8.13p 8.13p 7.65p 7.75p 51617
11/12/2023 8.25p 8.25p 8.05p 8.13p 120000
08/12/2023 8.25p 8.25p 8.25p 8.25p 0
07/12/2023 8.75p 8.75p 8.05p 8.25p 70600
06/12/2023 9.75p 9.75p 8.75p 8.75p 25000
05/12/2023 9.75p 9.75p 9.67p 9.75p 0
04/12/2023 9.75p 9.75p 9.75p 9.75p 20000
01/12/2023 9.75p 9.75p 9.53p 9.75p 7894
30/11/2023 9.75p 9.75p 9.53p 9.75p 1705000
29/11/2023 11.75p 11.75p 9.51p 9.75p 160158
28/11/2023 11.75p 11.75p 11.75p 11.75p 0
27/11/2023 11.75p 11.75p 11.75p 11.75p 0
24/11/2023 11.75p 11.75p 11.50p 11.75p 10000
23/11/2023 11.75p 11.75p 11.75p 11.75p 0
22/11/2023 11.75p 11.75p 11.75p 11.75p 0
21/11/2023 11.75p 11.75p 11.75p 11.75p 0
20/11/2023 11.75p 11.75p 11.75p 11.75p 0
17/11/2023 11.75p 11.75p 11.75p 11.75p 0
16/11/2023 11.75p 11.75p 11.75p 11.75p 0
15/11/2023 11.75p 11.75p 11.58p 11.75p 2000
14/11/2023 11.75p 11.75p 11.70p 11.75p 10
13/11/2023 11.75p 11.75p 11.58p 11.75p 51
10/11/2023 11.75p 11.83p 11.75p 11.75p 0
09/11/2023 11.75p 11.83p 11.75p 11.75p 0
08/11/2023 11.75p 11.83p 11.75p 11.75p 0
07/11/2023 11.75p 11.75p 11.58p 11.75p 7502
06/11/2023 11.75p 11.83p 11.75p 11.75p 0
03/11/2023 11.75p 11.83p 11.75p 11.75p 0
02/11/2023 11.75p 11.83p 11.75p 11.75p 0
01/11/2023 11.75p 11.83p 11.75p 11.75p 0
31/10/2023 11.75p 11.75p 11.58p 11.75p 689
30/10/2023 11.75p 11.75p 11.54p 11.75p 500
27/10/2023 11.75p 11.75p 11.70p 11.75p 7
26/10/2023 11.75p 11.83p 11.75p 11.75p 0
25/10/2023 11.75p 11.83p 11.75p 11.75p 0
24/10/2023 11.75p 11.75p 11.58p 11.75p 2298
23/10/2023 11.75p 11.75p 11.51p 11.75p 1818
20/10/2023 11.75p 11.75p 11.56p 11.75p 10000
19/10/2023 11.75p 12.00p 11.50p 11.75p 0
18/10/2023 11.75p 11.83p 11.75p 11.75p 0
17/10/2023 11.00p 11.10p 11.00p 11.00p 0
16/10/2023 11.00p 11.10p 11.00p 11.00p 0
13/10/2023 11.00p 11.10p 11.00p 11.00p 0
12/10/2023 11.00p 11.00p 10.58p 11.00p 1423
11/10/2023 11.00p 11.10p 11.00p 11.00p 0
10/10/2023 11.00p 11.10p 11.00p 11.00p 0
09/10/2023 11.00p 11.00p 10.58p 11.00p 10000
06/10/2023 11.00p 11.10p 11.00p 11.00p 0
05/10/2023 11.00p 11.10p 11.00p 11.00p 0
04/10/2023 11.00p 11.00p 10.68p 11.00p 10000
03/10/2023 11.25p 11.25p 11.00p 11.00p 10000
02/10/2023 11.25p 11.25p 11.00p 11.25p 13196
29/09/2023 11.25p 11.25p 11.17p 11.25p 0
28/09/2023 11.60p 11.60p 11.21p 11.25p 27000
27/09/2023 11.60p 11.60p 11.25p 11.60p 10000
26/09/2023 11.60p 11.60p 11.25p 11.60p 16685
25/09/2023 11.60p 11.60p 11.60p 11.60p 0
22/09/2023 11.60p 11.60p 11.25p 11.60p 5000
21/09/2023 11.60p 11.60p 11.60p 11.60p 0
20/09/2023 11.60p 11.60p 11.60p 11.60p 0
19/09/2023 11.60p 11.60p 11.60p 11.60p 0
18/09/2023 11.60p 11.72p 11.25p 11.60p 5051
15/09/2023 11.60p 11.60p 11.60p 11.60p 0
14/09/2023 11.60p 11.60p 11.60p 11.60p 0
13/09/2023 11.60p 11.60p 11.25p 11.60p 6943
12/09/2023 11.70p 11.70p 11.08p 11.60p 76288
11/09/2023 11.70p 11.70p 11.70p 11.70p 0
08/09/2023 11.70p 11.70p 11.70p 11.70p 0
07/09/2023 11.70p 11.70p 11.28p 11.70p 32802
06/09/2023 11.35p 11.70p 11.30p 11.70p 0
05/09/2023 11.35p 11.35p 11.20p 11.35p 119088
04/09/2023 11.35p 11.35p 11.35p 11.35p 0
01/09/2023 11.35p 11.35p 11.35p 11.35p 0
31/08/2023 11.35p 11.35p 11.22p 11.35p 426
30/08/2023 11.35p 11.35p 11.22p 11.35p 24894
29/08/2023 11.35p 11.35p 11.35p 11.35p 0
25/08/2023 11.35p 11.35p 11.35p 11.35p 0
24/08/2023 11.35p 11.35p 11.35p 11.35p 0
23/08/2023 11.35p 11.35p 11.35p 11.35p 0
22/08/2023 11.35p 11.35p 11.35p 11.35p 0
21/08/2023 11.35p 11.35p 11.22p 11.35p 41802
18/08/2023 11.35p 11.35p 11.35p 11.35p 0
17/08/2023 11.35p 11.35p 11.31p 11.35p 5104
16/08/2023 11.35p 11.35p 11.35p 11.35p 0
15/08/2023 11.35p 11.35p 11.35p 11.35p 0
14/08/2023 11.35p 11.35p 11.31p 11.35p 10170
11/08/2023 11.35p 11.35p 11.35p 11.35p 0
10/08/2023 11.35p 11.35p 11.35p 11.35p 0
09/08/2023 11.35p 11.35p 11.35p 11.35p 0
08/08/2023 11.25p 11.48p 11.25p 11.35p 12776
07/08/2023 12.75p 12.75p 11.18p 11.25p 197561
04/08/2023 12.75p 12.75p 12.67p 12.75p 0
03/08/2023 12.75p 12.75p 12.50p 12.75p 10000
02/08/2023 12.75p 12.75p 12.50p 12.75p 333
01/08/2023 12.75p 12.75p 12.67p 12.75p 0
31/07/2023 12.75p 12.75p 12.67p 12.75p 0
28/07/2023 12.75p 12.75p 12.67p 12.75p 0
27/07/2023 13.00p 13.00p 12.50p 12.75p 7831
26/07/2023 13.00p 13.00p 12.83p 13.00p 0
25/07/2023 13.00p 13.00p 12.83p 13.00p 0
24/07/2023 13.00p 13.00p 12.83p 13.00p 0
21/07/2023 13.00p 13.00p 12.83p 13.00p 0
20/07/2023 13.00p 13.00p 12.83p 13.00p 0
19/07/2023 13.00p 13.00p 12.53p 13.00p 2529
18/07/2023 13.00p 13.00p 12.89p 13.00p 15
17/07/2023 13.00p 13.00p 12.51p 13.00p 10000
14/07/2023 13.00p 13.00p 12.83p 13.00p 0
13/07/2023 13.00p 13.00p 12.83p 13.00p 0
12/07/2023 13.00p 13.00p 12.51p 13.00p 3000
11/07/2023 13.00p 13.00p 12.83p 13.00p 0
10/07/2023 13.00p 13.00p 12.51p 13.00p 30500
07/07/2023 13.00p 13.00p 12.83p 13.00p 0
06/07/2023 13.00p 13.00p 12.83p 13.00p 0
05/07/2023 13.00p 13.00p 12.50p 13.00p 16130
04/07/2023 13.00p 13.00p 12.83p 13.00p 0
03/07/2023 13.00p 13.00p 12.83p 13.00p 0
30/06/2023 13.00p 13.00p 12.83p 13.00p 0
29/06/2023 13.00p 13.00p 12.83p 13.00p 0
28/06/2023 13.00p 13.00p 12.83p 13.00p 0
27/06/2023 13.00p 13.00p 12.83p 13.00p 0
26/06/2023 13.00p 13.00p 12.83p 13.00p 0
23/06/2023 13.00p 13.00p 12.50p 13.00p 50000
22/06/2023 13.00p 13.00p 12.83p 13.00p 0
21/06/2023 13.00p 13.00p 12.83p 13.00p 0
20/06/2023 13.00p 13.00p 12.83p 13.00p 0
19/06/2023 13.00p 13.00p 12.83p 13.00p 0
16/06/2023 13.00p 13.00p 12.51p 13.00p 234
15/06/2023 13.00p 13.00p 12.44p 13.00p 28943
14/06/2023 13.00p 13.00p 12.75p 13.00p 4823
13/06/2023 13.00p 13.00p 12.83p 13.00p 0
12/06/2023 13.00p 13.00p 12.50p 13.00p 30000
09/06/2023 13.00p 13.00p 12.75p 13.00p 0
08/06/2023 13.00p 13.00p 12.75p 13.00p 0
07/06/2023 13.00p 13.00p 12.51p 13.00p 118666
06/06/2023 12.50p 13.55p 12.50p 13.00p 642666
05/06/2023 12.50p 12.50p 12.50p 12.50p 0
02/06/2023 12.50p 12.50p 12.50p 12.50p 0
01/06/2023 12.50p 12.50p 12.50p 12.50p 12500
31/05/2023 12.50p 12.50p 12.50p 12.50p 0
30/05/2023 12.50p 12.50p 12.50p 12.50p 0
26/05/2023 12.50p 12.50p 12.50p 12.50p 0
25/05/2023 12.50p 12.50p 12.50p 12.50p 0
24/05/2023 12.50p 12.50p 12.50p 12.50p 0
23/05/2023 12.50p 12.50p 12.50p 12.50p 0
22/05/2023 12.50p 12.50p 12.50p 12.50p 0
19/05/2023 12.50p 12.50p 12.40p 12.50p 10000
18/05/2023 12.50p 12.50p 12.50p 12.50p 0
17/05/2023 12.50p 12.50p 12.50p 12.50p 0
16/05/2023 12.50p 12.50p 12.10p 12.50p 6920
15/05/2023 12.50p 12.50p 12.50p 12.50p 0
12/05/2023 12.50p 12.50p 12.50p 12.50p 0
11/05/2023 12.50p 12.50p 12.20p 12.50p 64760
10/05/2023 12.50p 12.50p 12.50p 12.50p 0
09/05/2023 12.50p 12.50p 12.50p 12.50p 0
05/05/2023 12.50p 12.50p 12.50p 12.50p 0
04/05/2023 12.50p 12.50p 12.50p 12.50p 0
03/05/2023 12.50p 12.50p 12.10p 12.50p 88
02/05/2023 12.50p 12.50p 12.50p 12.50p 2120
28/04/2023 12.25p 12.50p 12.25p 12.50p 20000
27/04/2023 12.25p 12.25p 12.17p 12.25p 0
26/04/2023 12.25p 12.28p 12.25p 12.25p 1000
25/04/2023 12.25p 12.29p 12.05p 12.25p 15999
24/04/2023 12.25p 12.25p 12.17p 12.25p 0
21/04/2023 12.25p 12.25p 12.05p 12.25p 295
20/04/2023 12.25p 12.25p 12.17p 12.25p 0
19/04/2023 12.25p 12.25p 12.03p 12.25p 5556

*Close Price adjusted for both dividends and splits