PipeHawk plc (AIM:PIP)
London · Delayed Price · Currency is GBP · Price in GBX 1.850
-0.200 (-9.76%)
Mar 30, 2026, 1:21 PM GMT
PipeHawk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.05 | 2.17 | 1.80 | 2.05 | 2.05 | - | 150,800 |
| Mar 26, 2026 | 2.05 | 2.30 | 1.80 | 2.05 | 2.05 | - | 102,750 |
| Mar 25, 2026 | 2.01 | 2.18 | 2.01 | 2.05 | 2.05 | 13.89% | 114,336 |
| Mar 24, 2026 | 1.80 | 2.05 | 1.40 | 1.80 | 1.80 | - | 21,018 |
| Mar 23, 2026 | 1.80 | 2.05 | 2.05 | 1.80 | 1.80 | - | 8 |
| Mar 20, 2026 | 1.80 | 2.05 | 2.05 | 1.80 | 1.80 | - | 781 |
| Mar 19, 2026 | 1.80 | 2.05 | 2.05 | 1.80 | 1.80 | - | 628 |
| Mar 18, 2026 | 1.80 | 2.05 | 1.30 | 1.80 | 1.80 | - | 24,665 |
| Mar 17, 2026 | 1.80 | 2.05 | 1.73 | 1.80 | 1.80 | - | 3,062,317 |
| Mar 16, 2026 | 1.80 | 2.05 | 1.30 | 1.80 | 1.80 | -5.26% | 186,218 |
| Mar 13, 2026 | 1.90 | 2.10 | 2.10 | 1.90 | 1.90 | - | 313 |
| Mar 12, 2026 | 1.90 | 2.10 | 1.50 | 1.90 | 1.90 | - | 16,044 |
| Mar 11, 2026 | 1.90 | 1.63 | 1.63 | 1.90 | 1.90 | - | 245,000 |
| Mar 10, 2026 | 1.90 | 2.08 | 1.50 | 1.90 | 1.90 | - | 147,946 |
| Mar 9, 2026 | 2.30 | 2.79 | 1.80 | 1.90 | 1.90 | -17.39% | 728,395 |
| Mar 6, 2026 | 2.30 | 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 | 2.10 | 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 | 2.10 | 2.49 | 2.49 | 2.10 | 2.10 | - | 17 |
| Feb 18, 2026 | 2.10 | 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 | 1.95 | 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 | 1.95 | 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 | 2.05 | 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 | 1.70 | 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 |