UK Markets closed

PipeHawk plc (PIP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
15.50-1.00 (-6.06%)
At close: 03:51PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202215.3015.3015.3015.5015.5012,603
01 Jul 202216.5016.5016.5016.5016.50-
30 Jun 202216.5015.4515.3016.5016.5015,373
29 Jun 202217.0017.2516.1016.5016.5081,000
28 Jun 202217.0017.0017.0017.0017.00-
27 Jun 202217.0017.0017.0017.0017.00-
24 Jun 202217.0016.7016.7017.0017.0017,892
23 Jun 202217.0016.1016.1017.0017.005,250
22 Jun 202217.0016.1016.1017.0017.001,800
21 Jun 202217.0017.0017.0017.0017.00-
20 Jun 202217.0016.1016.0517.0017.0013,151
17 Jun 202217.0016.7516.0517.0017.0057,287
16 Jun 202217.5016.0616.0017.0017.0038,716
15 Jun 202217.5016.0016.0017.5017.5013,290
14 Jun 202217.5016.9016.0017.5017.5032,500
13 Jun 202217.0016.1016.0017.5017.5046,780
10 Jun 202217.0016.1016.1017.0017.001,553
09 Jun 202217.0016.1016.1017.0017.001,500
08 Jun 202217.0017.0017.0017.0017.00-
07 Jun 202217.0017.1916.0417.0017.0035,171
06 Jun 202217.0016.1016.1017.0017.00948
01 Jun 202217.0017.0017.0017.0017.00-
31 May 202217.0017.4516.7017.0017.0016,000
30 May 202217.0016.2216.2217.0017.0030,500
27 May 202217.0017.1816.7617.0017.0025,023
26 May 202218.0017.2816.2117.0017.0055,000
25 May 202217.5017.9417.2117.5017.508,990
24 May 202217.5017.5017.5017.5017.50-
23 May 202217.5017.9517.9517.5017.503,991
20 May 202217.0017.7817.5017.5017.5018,749
19 May 202218.0017.8016.2817.0017.0059,478
18 May 202218.0017.8217.2118.0018.0030,000
17 May 202217.5018.0017.0018.0018.0050,544
16 May 202218.5017.9517.0017.5017.5058,900
13 May 202218.5019.6017.1518.5018.5025,427
12 May 202219.0018.4017.1018.5018.50136,673
11 May 202219.0019.9018.3019.0019.00114,858
10 May 202220.0020.0018.1018.5018.50110,256
09 May 202221.0020.5019.0020.0020.00156,283
06 May 202221.0020.5620.5021.0021.0020,963
05 May 202221.0021.1020.3721.0021.0081,340
04 May 202221.0021.2220.3521.0021.0040,443
03 May 202221.5021.0020.2521.0021.0037,053
29 Apr 202221.0021.4921.3521.5021.5017,777
28 Apr 202220.5021.0019.5021.0021.00143,104
27 Apr 202221.5020.8820.1220.5020.5031,869
26 Apr 202221.5022.4020.8121.5021.50184,634
25 Apr 202221.0021.3320.0221.5021.5055,417
22 Apr 202221.5021.3320.0421.0021.0031,416
21 Apr 202221.5022.0021.1721.5021.5021,000
20 Apr 202221.5022.0021.0221.5021.5029,073
19 Apr 202223.5023.0221.1021.5021.50209,562
14 Apr 202221.5023.7021.3823.5023.5023,590
13 Apr 202222.5022.0021.1521.5021.50176,834
12 Apr 202224.0023.4021.2522.5022.5079,277
11 Apr 202225.5025.3522.1024.0024.00117,444
08 Apr 202225.5025.4725.0025.5025.5079,635
07 Apr 202225.5025.9825.2425.5025.5057,572
06 Apr 202226.0026.0823.0425.5025.50263,585
05 Apr 202226.5026.3925.0426.0026.0081,561
04 Apr 202226.5026.9826.2226.5026.5034,370
01 Apr 202227.5028.6526.1526.5026.5037,536
31 Mar 202227.5028.6526.0627.5027.5019,298
30 Mar 202227.5028.6826.0627.5027.509,122
29 Mar 202226.5028.8525.0027.5027.50126,979
28 Mar 202227.0027.9026.2526.5026.5023,304
25 Mar 202228.5029.4126.3327.0027.00191,721
24 Mar 202231.5030.0324.5528.5028.50951,421
23 Mar 202234.5037.0034.5036.5036.50118,183
22 Mar 202235.5036.8534.3734.5034.50125,947
21 Mar 202234.0036.8534.9035.5035.5056,854
18 Mar 202236.0036.9033.0034.0034.00125,178
17 Mar 202234.5036.5033.7536.0036.00104,796
16 Mar 202232.5035.7033.0034.5034.50285,229
15 Mar 202231.5032.7531.3231.5031.50125,712
14 Mar 202232.5033.9431.3231.5031.50115,326
11 Mar 202228.0034.0028.9632.0032.00272,252
10 Mar 202228.5030.9622.0028.0028.00454,189
09 Mar 202223.5026.4522.5025.5025.50207,165
08 Mar 202222.5024.7521.5023.5023.50471,248
07 Mar 202224.5024.4821.5023.0023.00368,051
04 Mar 202227.0026.4824.0225.0025.00142,823
03 Mar 202229.5029.7527.0027.0027.00158,913
02 Mar 202232.0031.9029.2529.5029.50185,051
01 Mar 202228.5035.0028.2532.0032.00562,951
28 Feb 202227.0029.8626.0428.5028.50206,425
25 Feb 202226.5027.5026.0427.0027.007,282
24 Feb 202227.5026.9625.0626.5026.50101,243
23 Feb 202228.0028.7028.5528.0028.0022,519
22 Feb 202228.0028.7025.0028.0028.00192,845
21 Feb 202231.5032.9427.1028.0028.00266,803
18 Feb 202226.5030.8525.5830.5030.50493,719
17 Feb 202226.5027.7025.1626.5026.5015,583
16 Feb 202222.5027.7522.0026.5026.50541,692
15 Feb 202222.5022.9122.1022.5022.50126,436
14 Feb 202222.5022.9521.4522.5022.50145,722
11 Feb 202222.5023.2521.6422.5022.5073,028
10 Feb 202222.0023.2521.5022.5022.5081,331
09 Feb 202223.0023.5021.0522.0022.00300,990
08 Feb 202224.0024.9622.0423.0023.0080,869
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...