Pipehawk (PIP) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
18/04/2023 12.25p 12.25p 12.17p 12.25p 0
17/04/2023 12.25p 12.25p 12.17p 12.25p 0
14/04/2023 12.25p 12.32p 12.25p 12.25p 1177
13/04/2023 12.25p 12.25p 12.17p 12.25p 0
12/04/2023 12.25p 12.25p 12.17p 12.25p 0
11/04/2023 12.25p 12.25p 12.03p 12.25p 25000
06/04/2023 12.25p 12.25p 12.17p 12.25p 0
05/04/2023 12.25p 12.25p 12.03p 12.25p 3600
04/04/2023 12.25p 12.34p 12.03p 12.25p 11957
03/04/2023 12.25p 12.25p 12.03p 12.25p 1000
31/03/2023 12.25p 12.38p 12.10p 12.25p 13650
30/03/2023 12.25p 12.45p 12.00p 12.25p 233129
29/03/2023 13.75p 13.75p 13.00p 13.50p 11848
28/03/2023 13.75p 13.75p 13.75p 13.75p 0
27/03/2023 13.25p 13.75p 12.00p 13.75p 327658
24/03/2023 13.25p 13.25p 13.17p 13.25p 0
23/03/2023 13.25p 13.25p 13.17p 13.25p 0
22/03/2023 13.25p 13.25p 13.17p 13.25p 0
21/03/2023 13.25p 13.25p 13.17p 13.25p 0
20/03/2023 13.25p 13.25p 13.10p 13.25p 50000
17/03/2023 14.00p 14.00p 13.10p 13.25p 13833
16/03/2023 13.50p 13.50p 13.17p 13.25p 0
15/03/2023 13.50p 13.50p 13.33p 13.50p 0
14/03/2023 13.75p 13.75p 13.50p 13.50p 30000
13/03/2023 13.75p 13.75p 13.75p 13.75p 0
10/03/2023 13.75p 13.98p 13.53p 13.75p 1453
09/03/2023 13.75p 13.75p 13.75p 13.75p 0
08/03/2023 13.75p 14.00p 13.53p 13.75p 3158
07/03/2023 13.50p 13.90p 13.50p 13.75p 14302
06/03/2023 13.50p 13.50p 13.25p 13.50p 0
03/03/2023 15.00p 15.00p 13.50p 13.50p 37000
02/03/2023 15.00p 15.17p 15.00p 15.00p 0
01/03/2023 15.00p 15.00p 14.50p 15.00p 1682
28/02/2023 15.00p 15.00p 14.50p 15.00p 7753
27/02/2023 15.00p 15.00p 14.53p 15.00p 31174
24/02/2023 15.00p 15.17p 15.00p 15.00p 0
23/02/2023 15.00p 15.17p 15.00p 15.00p 0
22/02/2023 15.00p 15.00p 14.60p 15.00p 5000
21/02/2023 15.00p 15.00p 14.60p 15.00p 38582
20/02/2023 15.00p 15.00p 14.57p 15.00p 10000
17/02/2023 15.00p 15.17p 15.00p 15.00p 0
16/02/2023 14.25p 15.00p 14.25p 15.00p 108833
15/02/2023 14.25p 14.25p 14.25p 14.25p 0
14/02/2023 14.25p 14.25p 14.24p 14.25p 39
13/02/2023 14.25p 14.25p 14.25p 14.25p 0
10/02/2023 14.25p 14.25p 14.25p 14.25p 0
09/02/2023 14.25p 14.25p 14.25p 14.25p 0
08/02/2023 14.25p 14.25p 14.25p 14.25p 0
07/02/2023 14.25p 14.25p 14.25p 14.25p 0
06/02/2023 14.25p 14.25p 14.05p 14.25p 9829
03/02/2023 14.25p 14.25p 14.25p 14.25p 0
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

*Close Price adjusted for both dividends and splits