PipeHawk plc (AIM:PIP)
London · Delayed Price · Currency is GBP · Price in GBX 2.049
+0.149 (7.84%)
Sep 25, 2026, 4:21 PM GMT
PipeHawk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.30 | 2.30 | 2.05 | 2.05 | - | 7.84% | 165 |
| Sep 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 18, 2026 | 2.30 | 2.30 | 2.05 | 1.90 | 1.90 | - | 10,006 |
| Sep 17, 2026 | 1.50 | 1.50 | 1.50 | 1.90 | 1.90 | - | 2,195 |
| Sep 16, 2026 | 2.30 | 2.30 | 2.30 | 1.90 | 1.90 | - | 54 |
| Sep 15, 2026 | 2.30 | 2.30 | 2.05 | 1.90 | 1.90 | - | 1,347 |
| Sep 14, 2026 | 2.30 | 2.30 | 2.30 | 1.90 | 1.90 | - | 30 |
| Sep 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 10, 2026 | 2.00 | 1.55 | 1.55 | 1.90 | 1.90 | - | 18,370 |
| Sep 9, 2026 | 2.00 | 2.30 | 1.50 | 1.90 | 1.90 | - | 36,210 |
| Sep 8, 2026 | 1.90 | 1.52 | 1.50 | 1.90 | 1.90 | - | 335 |
| Sep 7, 2026 | 1.90 | 1.52 | 1.52 | 1.90 | 1.90 | - | 472 |
| Sep 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 3, 2026 | 1.90 | 1.54 | 1.52 | 1.90 | 1.90 | - | 16,329 |
| Sep 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 1, 2026 | 1.90 | 1.78 | 1.78 | 1.90 | 1.90 | - | 15,000 |
| Aug 28, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Aug 24, 2026 | 1.54 | 1.54 | 1.54 | 1.90 | 1.90 | - | 50,000 |
| Aug 21, 2026 | 2.15 | 2.00 | 1.80 | 1.90 | 1.90 | -11.63% | 104,705 |
| Aug 20, 2026 | 2.17 | 2.17 | 2.17 | 2.15 | 2.15 | - | 2,500 |
| Aug 19, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Aug 18, 2026 | 2.00 | 2.00 | 2.00 | 2.15 | 2.15 | - | 2,500 |
| Aug 17, 2026 | 2.00 | 2.30 | 2.00 | 2.15 | 2.15 | - | 18,030 |
| Aug 14, 2026 | 2.15 | 2.30 | 2.30 | 2.15 | 2.15 | - | 169 |
| Aug 13, 2026 | 2.00 | 2.00 | 2.00 | 2.15 | 2.15 | - | 2,000 |
| Aug 12, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Aug 11, 2026 | 2.15 | 2.17 | 2.17 | 2.15 | 2.15 | - | 51 |
| Aug 10, 2026 | 2.15 | 2.17 | 2.17 | 2.15 | 2.15 | - | 200 |
| Aug 7, 2026 | 2.15 | 2.17 | 2.17 | 2.15 | 2.15 | - | 10,000 |
| Aug 6, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Aug 5, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Aug 4, 2026 | 2.25 | 2.17 | 2.00 | 2.15 | 2.15 | -4.44% | 56,558 |
| Aug 3, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 31, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 30, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 29, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 28, 2026 | 2.25 | 2.00 | 2.00 | 2.25 | 2.25 | - | 12,899 |
| Jul 27, 2026 | 2.25 | 2.37 | 2.37 | 2.25 | 2.25 | - | 172 |
| Jul 24, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 23, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 22, 2026 | 2.25 | 2.00 | 2.00 | 2.25 | 2.25 | - | 10,000 |
| Jul 21, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 20, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jul 17, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |