UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.49 -0.32 (-0.39%) GOLD FUTURES
2,339.30 +0.90 (+0.04%) DOW
37,989.17 -471.75 (-1.23%) Bitcoin GBP
51,272.24 -453.19 (-0.88%)
PipeHawk plc (PIP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:51PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.00 | 6.24 | 6.00 | 6.00 | 6.00 | 1,260,019 |
| 23 Apr 2024 | 6.00 | 6.19 | 6.19 | 6.00 | 6.00 | 14,189 |
| 22 Apr 2024 | 6.00 | 5.60 | 5.60 | 6.00 | 6.00 | 2,903 |
| 19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 18 Apr 2024 | 6.00 | 6.20 | 6.20 | 6.00 | 6.00 | 28,000 |
| 17 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 16 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 15 Apr 2024 | 6.50 | 6.15 | 5.55 | 6.00 | 6.00 | 190,215 |
| 12 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 11 Apr 2024 | 6.50 | 6.95 | 6.15 | 6.50 | 6.50 | 5,215 |
| 10 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 09 Apr 2024 | 6.25 | 6.88 | 6.50 | 6.50 | 6.50 | 93,142 |
| 08 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 05 Apr 2024 | 5.50 | 6.50 | 5.94 | 6.25 | 6.25 | 341,650 |
| 04 Apr 2024 | 5.50 | 5.26 | 5.26 | 5.50 | 5.50 | 1,000 |
| 03 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 02 Apr 2024 | 5.50 | 5.25 | 5.25 | 5.50 | 5.50 | 32,121 |
| 28 Mar 2024 | 6.25 | 6.40 | 5.50 | 5.50 | 5.50 | 323,907 |
| 27 Mar 2024 | 7.00 | 7.45 | 6.07 | 6.25 | 6.25 | 371,849 |
| 26 Mar 2024 | 7.50 | 7.00 | 7.00 | 7.00 | 7.00 | 550,000 |
| 25 Mar 2024 | 8.25 | 8.00 | 7.50 | 7.50 | 7.50 | 165,000 |
| 22 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 21 Mar 2024 | 8.50 | 8.75 | 8.75 | 8.50 | 8.50 | 9,100 |
| 20 Mar 2024 | 8.25 | 8.75 | 8.38 | 8.50 | 8.50 | 48,271 |
| 19 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 18 Mar 2024 | 8.25 | 8.38 | 8.38 | 8.25 | 8.25 | 298 |
| 15 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 14 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 13 Mar 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 12 Mar 2024 | 8.50 | 8.01 | 8.01 | 8.50 | 8.50 | 5,859 |
| 11 Mar 2024 | 8.50 | 8.02 | 8.02 | 8.50 | 8.50 | 22,756 |
| 08 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 07 Mar 2024 | 8.50 | 8.02 | 8.01 | 8.50 | 8.50 | 27,537 |
| 06 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 05 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 04 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 01 Mar 2024 | 8.50 | 8.72 | 8.72 | 8.50 | 8.50 | 114 |
| 29 Feb 2024 | 8.50 | 8.02 | 8.02 | 8.50 | 8.50 | 12,500 |
| 28 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 27 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 26 Feb 2024 | 9.00 | 8.60 | 8.05 | 8.50 | 8.50 | 49,012 |
| 23 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 Feb 2024 | 9.00 | 8.60 | 8.60 | 9.00 | 9.00 | 29,209 |
| 21 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 20 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 19 Feb 2024 | 9.00 | 8.55 | 8.55 | 9.00 | 9.00 | 982 |
| 16 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 15 Feb 2024 | 9.00 | 9.17 | 9.17 | 9.00 | 9.00 | 43,700 |
| 14 Feb 2024 | 9.00 | 8.55 | 8.55 | 9.00 | 9.00 | 1,155 |
| 13 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 12 Feb 2024 | 9.00 | 8.70 | 8.70 | 9.00 | 9.00 | 84,552 |
| 09 Feb 2024 | 9.00 | 9.39 | 9.39 | 9.00 | 9.00 | 212 |
| 08 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 33,608 |
| 07 Feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5,000 |
| 06 Feb 2024 | 8.75 | 9.00 | 9.00 | 9.00 | 9.00 | 24,239 |
| 05 Feb 2024 | 8.75 | 9.00 | 8.75 | 8.75 | 8.75 | 55,511 |
| 02 Feb 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 01 Feb 2024 | 8.75 | 8.98 | 8.98 | 8.75 | 8.75 | 5,571 |
| 31 Jan 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 30 Jan 2024 | 8.50 | 9.00 | 8.56 | 9.00 | 9.00 | 95,169 |
| 29 Jan 2024 | 8.50 | 8.75 | 8.05 | 8.50 | 8.50 | 119,590 |
| 26 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 25 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 24 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 23 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 22 Jan 2024 | 8.00 | 7.55 | 7.55 | 8.00 | 8.00 | 16,093 |
| 19 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 18 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 17 Jan 2024 | 8.00 | 7.68 | 7.55 | 8.00 | 8.00 | 52,000 |
| 16 Jan 2024 | 8.00 | 8.47 | 7.50 | 8.00 | 8.00 | 8,795 |
| 15 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 12 Jan 2024 | 8.25 | 8.07 | 8.07 | 8.00 | 8.00 | 25,000 |
| 11 Jan 2024 | 8.25 | 8.44 | 8.44 | 8.25 | 8.25 | 15,915 |
| 10 Jan 2024 | 8.25 | 8.19 | 8.19 | 8.25 | 8.25 | 25,000 |
| 09 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 08 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 05 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 04 Jan 2024 | 8.25 | 8.48 | 8.48 | 8.25 | 8.25 | 5,568 |
| 03 Jan 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 02 Jan 2024 | 8.25 | 8.44 | 8.35 | 8.25 | 8.25 | 43,500 |
| 29 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 28 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 27 Dec 2023 | 8.25 | 8.50 | 8.06 | 8.25 | 8.25 | 65,508 |
| 22 Dec 2023 | 8.00 | 8.50 | 8.47 | 8.25 | 8.25 | 153,470 |
| 21 Dec 2023 | 7.25 | 7.95 | 7.13 | 7.75 | 7.75 | 140,500 |
| 20 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 Dec 2023 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | 20,000 |
| 18 Dec 2023 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | 49,312 |
| 15 Dec 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 14 Dec 2023 | 7.25 | 7.47 | 7.47 | 7.25 | 7.25 | 54,273 |
| 13 Dec 2023 | 7.75 | 7.60 | 7.43 | 7.25 | 7.25 | 268,067 |
| 12 Dec 2023 | 8.13 | 8.00 | 7.65 | 7.75 | 7.75 | 51,617 |
| 11 Dec 2023 | 8.25 | 8.05 | 8.05 | 8.13 | 8.13 | 120,000 |
| 08 Dec 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 07 Dec 2023 | 8.75 | 8.50 | 8.05 | 8.25 | 8.25 | 70,600 |
| 06 Dec 2023 | 9.75 | 9.50 | 9.50 | 8.75 | 8.75 | 25,000 |
| 05 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 04 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 20,000 |
| 01 Dec 2023 | 9.75 | 9.75 | 9.52 | 9.75 | 9.75 | 7,894 |
| 30 Nov 2023 | 9.75 | 9.75 | 9.52 | 9.75 | 9.75 | 1,705,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.