Pipehawk (PIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/04/2022 22.50p 22.50p 21.15p 21.50p 176834
12/04/2022 24.00p 24.00p 21.25p 22.50p 79277
11/04/2022 25.50p 25.50p 22.10p 24.00p 117444
08/04/2022 25.50p 25.50p 25.00p 25.50p 79635
07/04/2022 25.50p 25.98p 25.24p 25.50p 57572
06/04/2022 26.00p 26.08p 23.04p 25.50p 263585
05/04/2022 26.50p 26.50p 25.04p 26.00p 81561
04/04/2022 26.50p 26.98p 26.22p 26.50p 34370
01/04/2022 27.50p 28.65p 26.15p 26.50p 37536
31/03/2022 27.50p 28.65p 26.06p 27.50p 19298
30/03/2022 27.50p 28.68p 26.06p 27.50p 9122
29/03/2022 26.50p 28.85p 25.00p 27.50p 126979
28/03/2022 27.00p 27.90p 26.25p 26.50p 23304
25/03/2022 28.50p 29.41p 26.33p 27.00p 191721
24/03/2022 31.50p 31.50p 24.55p 28.50p 951421
23/03/2022 34.50p 37.00p 34.50p 36.50p 88183
22/03/2022 35.50p 36.85p 34.37p 34.50p 125947
21/03/2022 34.00p 36.85p 34.00p 35.50p 56854
18/03/2022 36.00p 36.90p 33.00p 34.00p 125178
17/03/2022 34.50p 36.50p 33.75p 36.00p 104796
16/03/2022 32.50p 35.70p 32.50p 34.50p 285229
15/03/2022 31.50p 32.75p 31.32p 31.50p 125712
14/03/2022 32.50p 33.94p 31.32p 31.50p 115326
11/03/2022 28.00p 34.00p 28.00p 32.00p 272252
10/03/2022 28.50p 30.96p 22.00p 28.00p 454189
09/03/2022 23.50p 26.45p 22.50p 25.50p 207165
08/03/2022 22.50p 24.75p 21.50p 23.50p 471248
07/03/2022 24.50p 24.50p 21.50p 23.00p 368051
04/03/2022 27.00p 27.00p 24.02p 25.00p 142823
03/03/2022 29.50p 29.75p 27.00p 27.00p 128913
02/03/2022 32.00p 32.00p 29.25p 29.50p 185051
01/03/2022 28.50p 35.00p 28.25p 32.00p 515050
28/02/2022 27.00p 29.86p 26.04p 28.50p 206425
25/02/2022 26.50p 27.50p 26.04p 27.00p 7282
24/02/2022 27.50p 27.50p 25.06p 26.50p 101243
23/02/2022 28.00p 28.70p 28.00p 28.00p 22519
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

*Close Price adjusted for both dividends and splits