Pipehawk (PIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/02/2022 28.00p 28.70p 25.00p 28.00p 192845
21/02/2022 31.50p 32.94p 27.10p 28.00p 266803
18/02/2022 26.50p 30.85p 25.58p 30.50p 218719
17/02/2022 26.50p 27.70p 25.16p 26.50p 15583
16/02/2022 22.50p 27.75p 22.00p 26.50p 541692
15/02/2022 22.50p 22.91p 22.50p 22.50p 50000
14/02/2022 22.50p 22.95p 21.45p 22.50p 145722
11/02/2022 22.50p 23.25p 21.80p 22.50p 16423
10/02/2022 22.00p 23.25p 21.50p 22.50p 81331
09/02/2022 23.00p 23.50p 21.05p 22.00p 300990
08/02/2022 24.00p 24.96p 22.04p 23.00p 80869
07/02/2022 24.00p 24.96p 23.00p 24.00p 121019
04/02/2022 24.50p 24.70p 23.04p 24.00p 64830
03/02/2022 25.50p 26.80p 24.10p 24.50p 181229
02/02/2022 25.50p 28.63p 24.04p 25.50p 699219
01/02/2022 23.00p 27.49p 22.65p 25.50p 680470
31/01/2022 23.00p 23.88p 22.61p 23.00p 42367
28/01/2022 22.00p 24.00p 21.00p 23.00p 371642
27/01/2022 21.50p 22.21p 21.50p 22.00p 5180
26/01/2022 20.00p 22.00p 20.00p 22.00p 223821
25/01/2022 20.50p 20.79p 19.11p 20.00p 54000
24/01/2022 22.00p 22.00p 20.02p 20.50p 324581
21/01/2022 22.00p 22.49p 21.63p 22.00p 66703
20/01/2022 21.00p 22.50p 20.38p 22.00p 103092
19/01/2022 22.50p 22.50p 20.31p 21.00p 207009
18/01/2022 21.50p 23.85p 21.40p 22.50p 450355
17/01/2022 23.50p 23.50p 21.26p 21.50p 452405
14/01/2022 24.50p 24.50p 22.00p 23.50p 411173
13/01/2022 20.50p 26.00p 20.50p 24.50p 855812
12/01/2022 19.70p 20.30p 19.55p 19.70p 71804
10/01/2022 19.50p 21.40p 19.02p 20.20p 455753
07/01/2022 17.50p 19.50p 17.50p 19.50p 287384
06/01/2022 17.50p 17.94p 17.25p 17.50p 18426
05/01/2022 17.50p 17.50p 17.50p 17.50p 0
04/01/2022 17.50p 17.98p 17.25p 17.50p 9626
31/12/2021 17.50p 17.98p 17.50p 17.50p 5500
30/12/2021 16.50p 17.50p 16.15p 17.50p 110744
29/12/2021 16.50p 16.90p 16.50p 16.50p 40000
24/12/2021 16.50p 16.50p 16.50p 16.50p 0
23/12/2021 16.50p 16.50p 16.50p 16.50p 0
22/12/2021 16.50p 16.88p 16.50p 16.50p 580
21/12/2021 16.50p 16.88p 16.02p 16.50p 7303
20/12/2021 17.00p 17.00p 16.08p 16.50p 113349
17/12/2021 17.00p 17.50p 16.88p 17.00p 80177
16/12/2021 17.00p 17.00p 16.80p 17.00p 60267
15/12/2021 17.00p 17.00p 16.50p 17.00p 3243
14/12/2021 18.50p 18.50p 16.63p 17.00p 177951
13/12/2021 19.00p 19.00p 18.25p 18.50p 94449
10/12/2021 18.25p 18.90p 18.25p 18.75p 56759
09/12/2021 18.00p 18.50p 18.00p 18.25p 52100
08/12/2021 18.50p 18.75p 18.00p 18.00p 63929
07/12/2021 17.50p 18.90p 16.75p 18.50p 396183
06/12/2021 18.25p 18.85p 17.08p 17.50p 295602
03/12/2021 16.75p 18.48p 16.30p 18.25p 563080
02/12/2021 14.50p 18.47p 14.10p 16.75p 2113449
01/12/2021 12.25p 15.50p 12.20p 14.50p 2262750
30/11/2021 12.25p 12.25p 12.00p 12.25p 6411
29/11/2021 12.25p 12.25p 12.00p 12.25p 20000
26/11/2021 12.50p 12.50p 12.00p 12.25p 37732
25/11/2021 12.50p 12.50p 12.50p 12.50p 0
24/11/2021 12.50p 12.50p 12.50p 12.50p 0
23/11/2021 12.50p 12.50p 12.00p 12.50p 47430
22/11/2021 12.75p 12.75p 12.50p 12.50p 25000
19/11/2021 13.50p 13.50p 12.50p 12.75p 40000
18/11/2021 13.50p 13.50p 13.50p 13.50p 0
17/11/2021 13.50p 13.50p 13.00p 13.50p 29264
16/11/2021 13.50p 13.50p 13.50p 13.50p 0
15/11/2021 13.50p 13.50p 13.00p 13.50p 16447
12/11/2021 12.75p 13.50p 12.75p 13.50p 207404
11/11/2021 12.75p 12.75p 12.53p 12.75p 21764
10/11/2021 13.00p 13.00p 12.58p 12.75p 82681
09/11/2021 13.75p 13.75p 12.75p 13.00p 499407
08/11/2021 14.00p 14.00p 13.27p 13.75p 141117
05/11/2021 14.25p 14.25p 13.52p 14.00p 257915
04/11/2021 14.75p 14.85p 14.00p 14.25p 221200
03/11/2021 14.50p 15.50p 14.50p 14.75p 387094
02/11/2021 14.75p 14.75p 14.21p 14.50p 147206
01/11/2021 15.25p 15.25p 14.50p 14.75p 125361
29/10/2021 15.50p 15.50p 15.00p 15.25p 109487
28/10/2021 16.50p 16.50p 15.10p 15.50p 211126
27/10/2021 16.50p 16.50p 16.37p 16.50p 20021
26/10/2021 16.50p 16.50p 16.50p 16.50p 0
25/10/2021 16.50p 16.50p 16.00p 16.50p 49594
22/10/2021 16.50p 16.75p 16.05p 16.50p 32356
21/10/2021 16.50p 16.70p 16.25p 16.50p 15927
20/10/2021 16.50p 16.82p 16.25p 16.50p 36875
19/10/2021 16.50p 16.82p 16.50p 16.50p 11182
18/10/2021 16.00p 16.85p 16.00p 16.50p 104494
15/10/2021 15.50p 16.48p 15.50p 16.00p 75993
14/10/2021 15.50p 15.95p 15.25p 15.50p 39136
13/10/2021 15.25p 15.50p 15.25p 15.50p 45870
12/10/2021 15.75p 15.75p 15.13p 15.25p 91192
11/10/2021 16.00p 16.00p 15.65p 15.75p 20000
08/10/2021 16.00p 16.40p 15.65p 16.00p 46721
07/10/2021 16.00p 16.30p 16.00p 16.00p 118072
06/10/2021 16.25p 16.40p 15.50p 16.00p 113543
05/10/2021 17.25p 17.25p 16.05p 16.25p 320677
04/10/2021 16.50p 17.50p 16.50p 17.25p 823702
01/10/2021 14.25p 16.90p 14.25p 16.50p 956017
30/09/2021 13.00p 14.48p 12.65p 14.25p 286555
29/09/2021 13.00p 13.25p 12.65p 13.00p 35000
28/09/2021 13.25p 13.25p 12.60p 13.00p 51608
27/09/2021 13.25p 13.25p 13.00p 13.25p 11000
24/09/2021 13.25p 13.38p 12.96p 13.25p 232520
23/09/2021 14.50p 14.70p 13.00p 13.25p 516424
22/09/2021 12.25p 14.45p 12.16p 14.25p 773881
21/09/2021 11.00p 12.50p 11.00p 12.25p 537696
20/09/2021 11.25p 11.35p 10.75p 11.00p 40700
17/09/2021 11.35p 11.69p 11.05p 11.25p 114108
16/09/2021 11.60p 11.60p 11.14p 11.35p 153825
15/09/2021 10.00p 11.90p 10.00p 11.60p 676808
14/09/2021 10.00p 10.00p 9.50p 10.00p 36267
13/09/2021 10.00p 10.29p 9.52p 10.00p 11542
10/09/2021 10.00p 10.25p 9.53p 10.00p 82908
09/09/2021 10.00p 10.29p 10.00p 10.00p 73500
08/09/2021 10.00p 10.00p 9.60p 10.00p 50657
07/09/2021 10.50p 10.50p 9.60p 10.00p 93249
06/09/2021 10.50p 10.50p 10.00p 10.50p 59205
03/09/2021 10.75p 10.75p 9.75p 10.50p 439991
02/09/2021 11.00p 11.00p 10.55p 10.75p 50394
01/09/2021 11.50p 11.50p 10.52p 11.00p 66540
31/08/2021 11.50p 11.65p 11.00p 11.50p 39584
27/08/2021 11.50p 11.50p 11.00p 11.50p 179637
26/08/2021 11.50p 11.50p 11.00p 11.50p 49943
25/08/2021 11.50p 11.90p 10.70p 11.50p 166507
24/08/2021 11.75p 11.75p 10.65p 11.50p 299828
23/08/2021 11.75p 12.40p 11.60p 11.75p 603465
20/08/2021 11.00p 12.35p 10.60p 11.75p 1145447
19/08/2021 9.63p 11.35p 9.63p 11.00p 1061310
18/08/2021 9.38p 9.85p 9.24p 9.63p 411349
17/08/2021 9.13p 9.75p 8.80p 9.38p 345938
16/08/2021 9.00p 9.72p 9.00p 9.13p 323045
13/08/2021 8.75p 9.50p 8.75p 9.00p 818071
12/08/2021 8.50p 8.85p 8.00p 8.75p 434707
11/08/2021 7.25p 8.99p 7.25p 8.50p 1455299
10/08/2021 6.75p 6.75p 6.75p 6.75p 0
09/08/2021 6.50p 7.10p 6.50p 6.75p 125878
06/08/2021 6.25p 6.74p 6.25p 6.50p 75000
05/08/2021 6.13p 6.49p 6.13p 6.25p 42500
04/08/2021 6.00p 6.24p 6.00p 6.13p 36500
03/08/2021 6.00p 6.00p 6.00p 6.00p 0
02/08/2021 6.00p 6.18p 6.00p 6.00p 17500
30/07/2021 5.88p 6.14p 5.88p 6.00p 108778
29/07/2021 5.88p 5.88p 5.88p 5.88p 0
28/07/2021 5.88p 5.98p 5.88p 5.88p 4682
27/07/2021 5.88p 5.88p 5.88p 5.88p 0
26/07/2021 5.88p 5.98p 5.88p 5.88p 4180
23/07/2021 5.88p 5.94p 5.88p 5.88p 17500
22/07/2021 5.88p 5.94p 5.88p 5.88p 337
21/07/2021 5.63p 5.95p 5.63p 5.88p 289445
20/07/2021 5.63p 5.69p 5.63p 5.63p 100000
19/07/2021 5.75p 5.75p 5.60p 5.63p 47471
16/07/2021 5.75p 5.88p 5.75p 5.75p 2417
15/07/2021 5.75p 5.75p 5.75p 5.75p 0
14/07/2021 5.75p 5.75p 5.68p 5.75p 81355
13/07/2021 5.75p 5.88p 5.75p 5.75p 33813
12/07/2021 6.63p 6.63p 5.59p 5.75p 559045
09/07/2021 6.63p 6.63p 6.51p 6.63p 11822
08/07/2021 6.63p 6.63p 6.63p 6.63p 0
07/07/2021 6.63p 6.75p 6.63p 6.63p 2103
06/07/2021 6.75p 6.75p 6.63p 6.63p 14696
05/07/2021 7.75p 7.75p 6.50p 6.75p 312305
02/07/2021 7.75p 7.75p 7.75p 7.75p 0
01/07/2021 7.75p 7.75p 7.75p 7.75p 0
30/06/2021 7.75p 7.75p 7.75p 7.75p 0
29/06/2021 7.75p 7.80p 7.75p 7.75p 487
28/06/2021 7.75p 7.75p 7.75p 7.75p 0
25/06/2021 7.75p 7.75p 7.75p 7.75p 0
24/06/2021 7.75p 7.75p 7.75p 7.75p 0
23/06/2021 7.75p 7.75p 7.50p 7.75p 2662
22/06/2021 7.75p 7.75p 7.53p 7.75p 15000
21/06/2021 7.75p 7.75p 7.75p 7.75p 0
18/06/2021 7.75p 7.75p 7.58p 7.75p 12500
17/06/2021 7.75p 7.75p 7.58p 7.75p 53603
16/06/2021 7.75p 7.75p 7.75p 7.75p 0
15/06/2021 7.75p 8.00p 7.75p 7.75p 32529
14/06/2021 7.75p 7.75p 7.75p 7.75p 0
11/06/2021 7.75p 7.75p 7.75p 7.75p 0
10/06/2021 7.75p 7.75p 7.75p 7.75p 0
09/06/2021 7.75p 7.75p 7.75p 7.75p 0
08/06/2021 7.75p 7.75p 7.75p 7.75p 0
07/06/2021 7.75p 7.75p 7.75p 7.75p 0
04/06/2021 7.75p 7.95p 7.75p 7.75p 47471
03/06/2021 8.00p 8.00p 7.75p 7.75p 0
02/06/2021 8.00p 8.25p 8.00p 8.00p 5000
01/06/2021 8.00p 8.00p 7.53p 8.00p 12500
28/05/2021 8.00p 8.00p 7.53p 8.00p 12500
27/05/2021 8.00p 8.00p 8.00p 8.00p 0
26/05/2021 8.00p 8.30p 8.00p 8.00p 5120
25/05/2021 8.00p 8.00p 8.00p 8.00p 0
24/05/2021 8.00p 8.00p 8.00p 8.00p 0
21/05/2021 8.00p 8.00p 8.00p 8.00p 0
20/05/2021 8.00p 8.00p 8.00p 8.00p 0
19/05/2021 8.00p 8.00p 7.53p 8.00p 3000
18/05/2021 8.00p 8.30p 8.00p 8.00p 10000
17/05/2021 8.00p 8.00p 8.00p 8.00p 0
14/05/2021 8.00p 8.00p 8.00p 8.00p 0
13/05/2021 8.00p 8.30p 8.00p 8.00p 3000
12/05/2021 8.00p 8.30p 8.00p 8.00p 100
11/05/2021 8.00p 8.00p 8.00p 8.00p 0

*Close Price adjusted for both dividends and splits