PipeHawk plc (AIM:PIP)
London · Delayed Price · Currency is GBP · Price in GBX 1.375
+0.020 (1.45%)
Aug 13, 2025, 4:35 PM GMT+1
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | - | 14,330 |
| Aug 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 7, 2025 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | - | 6,000 |
| Aug 6, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | - | 14,106 |
| Aug 5, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | - | 17,456 |
| Aug 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Aug 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 30, 2025 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | - | 6,888 |
| Jul 29, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 11,656 |
| Jul 28, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 27,956 |
| Jul 25, 2025 | 1.40 | 1.40 | 1.25 | 1.38 | 1.38 | - | 14,000 |
| Jul 24, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | - | 10,000 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 22, 2025 | 1.25 | 1.38 | 1.25 | 1.38 | 1.38 | - | 8,280 |
| Jul 21, 2025 | 1.27 | 1.38 | 1.25 | 1.38 | 1.38 | - | 1,076 |
| Jul 18, 2025 | 1.25 | 1.44 | 1.25 | 1.38 | 1.38 | - | 19,170 |
| Jul 17, 2025 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | - | 78,706 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | - | 5,000 |
| Jul 15, 2025 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | - | 12,552 |
| Jul 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 11, 2025 | 1.37 | 1.38 | 1.27 | 1.38 | 1.38 | -3.50% | 74,629 |
| Jul 10, 2025 | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | 3.62% | 99,457 |
| Jul 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 7, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | - | 694 |
| Jul 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 3, 2025 | 1.27 | 1.44 | 1.27 | 1.38 | 1.38 | - | 7,346 |
| Jul 2, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | - | 1,112 |
| Jul 1, 2025 | 1.60 | 1.60 | 1.38 | 1.38 | 1.38 | -17.86% | 66,516 |
| Jun 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 25, 2025 | 1.71 | 1.71 | 1.62 | 1.68 | 1.68 | - | 50,934 |
| Jun 24, 2025 | 1.67 | 1.71 | 1.60 | 1.68 | 1.68 | 3.07% | 88,920 |
| Jun 23, 2025 | 1.65 | 1.69 | 1.63 | 1.63 | 1.63 | -4.12% | 53,500 |
| Jun 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jun 17, 2025 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 4.29% | 466,563 |
| Jun 16, 2025 | 1.59 | 1.69 | 1.54 | 1.63 | 1.63 | 8.67% | 144,845 |
| Jun 13, 2025 | 1.50 | 1.63 | 1.13 | 1.50 | 1.50 | 20.00% | 422,089 |
| Jun 12, 2025 | 1.09 | 1.50 | 1.02 | 1.25 | 1.25 | 19.05% | 160,172 |
| Jun 11, 2025 | 1.34 | 1.34 | 1.02 | 1.05 | 1.05 | -16.00% | 26,419 |
| Jun 10, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | - | 11,865 |
| Jun 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 6, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | - | 746 |
| Jun 5, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jun 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |