PipeHawk plc (AIM:PIP)
London · Delayed Price · Currency is GBP · Price in GBX 2.300
0.00 (0.00%)
At close: Mar 6, 2026
PipeHawk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.68 | 2.68 | 2.68 | 2.30 | 2.30 | - | 155,000 |
| Mar 5, 2026 | 2.30 | 2.44 | 1.85 | 2.30 | 2.30 | - | 112,973 |
| Mar 4, 2026 | 2.40 | 2.00 | 1.80 | 2.30 | 2.30 | -4.17% | 43,759 |
| Mar 3, 2026 | 2.50 | 2.79 | 2.00 | 2.40 | 2.40 | -4.00% | 110,178 |
| Mar 2, 2026 | 2.50 | 2.99 | 2.77 | 2.50 | 2.50 | - | 17,627 |
| Feb 27, 2026 | 2.50 | 2.99 | 2.19 | 2.50 | 2.50 | - | 49,528 |
| Feb 26, 2026 | 2.50 | 2.85 | 2.85 | 2.50 | 2.50 | - | 61,948 |
| Feb 25, 2026 | 2.50 | 2.99 | 2.17 | 2.50 | 2.50 | - | 12,210 |
| Feb 24, 2026 | 2.50 | 2.99 | 2.45 | 2.50 | 2.50 | 19.05% | 514,309 |
| Feb 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 20, 2026 | 2.10 | 2.68 | 2.42 | 2.10 | 2.10 | - | 592,708 |
| Feb 19, 2026 | 2.49 | 2.49 | 2.49 | 2.10 | 2.10 | - | 17 |
| Feb 18, 2026 | 2.50 | 2.50 | 2.50 | 2.10 | 2.10 | - | 3,523 |
| Feb 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Feb 16, 2026 | 2.10 | 2.46 | 1.70 | 2.10 | 2.10 | - | 247,302 |
| Feb 13, 2026 | 2.10 | 2.49 | 2.45 | 2.10 | 2.10 | - | 31,266 |
| Feb 12, 2026 | 2.00 | 2.49 | 2.39 | 2.10 | 2.10 | 5.00% | 389,936 |
| Feb 11, 2026 | 1.65 | 2.49 | 1.33 | 2.00 | 2.00 | 21.21% | 622,892 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.19 | 1.65 | 1.65 | -15.38% | 183,588 |
| Feb 9, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 6, 2026 | 2.13 | 2.13 | 2.13 | 1.95 | 1.95 | - | 470 |
| Feb 5, 2026 | 1.95 | 1.73 | 1.70 | 1.95 | 1.95 | - | 49,233 |
| Feb 4, 2026 | 1.95 | 2.08 | 1.70 | 1.95 | 1.95 | - | 51,043 |
| Feb 3, 2026 | 1.95 | 1.73 | 1.73 | 1.95 | 1.95 | - | 100,000 |
| Feb 2, 2026 | 1.95 | 2.13 | 2.13 | 1.95 | 1.95 | - | 9,458 |
| Jan 30, 2026 | 1.94 | 2.07 | 1.90 | 1.95 | 1.95 | -4.88% | 289,973 |
| Jan 29, 2026 | 2.05 | 1.94 | 1.94 | 2.05 | 2.05 | - | 100,000 |
| Jan 28, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 27, 2026 | 2.05 | 2.16 | 2.16 | 2.05 | 2.05 | - | 92 |
| Jan 26, 2026 | 1.90 | 2.05 | 1.94 | 2.05 | 2.05 | 7.89% | 221,355 |
| Jan 23, 2026 | 1.40 | 1.94 | 1.40 | 1.90 | 1.90 | 11.76% | 182,512 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 21, 2026 | 1.70 | 1.93 | 1.40 | 1.70 | 1.70 | - | 1,015 |
| Jan 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 19, 2026 | 1.70 | 2.00 | 2.00 | 1.70 | 1.70 | - | 500 |
| Jan 16, 2026 | 1.70 | 2.00 | 2.00 | 1.70 | 1.70 | - | 5 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jan 14, 2026 | 1.70 | 1.80 | 1.50 | 1.70 | 1.70 | - | 20,100 |
| Jan 13, 2026 | 1.70 | 1.82 | 1.48 | 1.70 | 1.70 | - | 13,157 |
| Jan 12, 2026 | 1.80 | 2.00 | 1.48 | 1.70 | 1.70 | -5.56% | 159,892 |
| Jan 9, 2026 | 1.80 | 1.95 | 1.95 | 1.80 | 1.80 | - | 21,789 |
| Jan 8, 2026 | 1.80 | 2.00 | 1.60 | 1.80 | 1.80 | - | 4,333 |
| Jan 7, 2026 | 1.80 | 2.00 | 1.63 | 1.80 | 1.80 | - | 92,596 |
| Jan 6, 2026 | 1.80 | 2.00 | 1.70 | 1.80 | 1.80 | - | 118,000 |
| Jan 5, 2026 | 1.95 | 1.98 | 1.63 | 1.80 | 1.80 | -7.69% | 327,721 |
| Jan 2, 2026 | 2.15 | 2.10 | 1.85 | 1.95 | 1.95 | -9.30% | 225,843 |
| Dec 31, 2025 | 2.00 | 2.20 | 2.00 | 2.15 | 2.15 | 2.38% | 303,449 |
| Dec 30, 2025 | 2.10 | 2.16 | 2.00 | 2.10 | 2.10 | - | 55,243 |
| Dec 29, 2025 | 2.30 | 2.60 | 2.00 | 2.10 | 2.10 | -8.70% | 387,390 |
| Dec 24, 2025 | 2.25 | 3.25 | 2.08 | 2.30 | 2.30 | 43.75% | 1,042,634 |