PipeHawk plc (AIM:PIP)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
0.00 (0.00%)
May 28, 2026, 8:00 AM GMT
PipeHawk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| May 27, 2026 | 2.50 | 2.00 | 2.00 | 2.50 | 2.50 | - | 10 |
| May 26, 2026 | 2.50 | 3.00 | 3.00 | 2.50 | 2.50 | - | 10 |
| May 22, 2026 | 2.50 | 2.70 | 2.08 | 2.50 | 2.50 | - | 27,374 |
| May 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| May 20, 2026 | 2.75 | 2.08 | 2.00 | 2.50 | 2.50 | -9.09% | 50,500 |
| May 19, 2026 | 2.75 | 3.20 | 2.08 | 2.75 | 2.75 | - | 56,823 |
| May 18, 2026 | 2.75 | 3.20 | 2.25 | 2.75 | 2.75 | - | 50,260 |
| May 15, 2026 | 2.75 | 3.20 | 3.20 | 2.75 | 2.75 | - | 312 |
| May 14, 2026 | 2.75 | 3.20 | 2.00 | 2.75 | 2.75 | - | 50,670 |
| May 13, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 12, 2026 | 2.75 | 2.25 | 2.25 | 2.75 | 2.75 | - | 26,267 |
| May 11, 2026 | 2.75 | 2.25 | 2.00 | 2.75 | 2.75 | - | 15,260 |
| May 8, 2026 | 2.75 | 3.20 | 3.20 | 2.75 | 2.75 | - | 23,846 |
| May 7, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| May 6, 2026 | 2.75 | 2.95 | 2.10 | 2.75 | 2.75 | - | 389,303 |
| May 5, 2026 | 2.75 | 3.20 | 2.00 | 2.75 | 2.75 | - | 62,999 |
| May 1, 2026 | 2.75 | 3.20 | 2.20 | 2.75 | 2.75 | - | 100,741 |
| Apr 30, 2026 | 2.75 | 3.20 | 3.20 | 2.75 | 2.75 | - | 3,512 |
| Apr 29, 2026 | 2.75 | 3.20 | 2.05 | 2.75 | 2.75 | - | 5,919 |
| Apr 28, 2026 | 2.75 | 2.33 | 2.33 | 2.75 | 2.75 | - | 157,698 |
| Apr 27, 2026 | 3.00 | 3.20 | 2.63 | 2.75 | 2.75 | -8.33% | 45,728 |
| Apr 24, 2026 | 3.00 | 3.30 | 2.64 | 3.00 | 3.00 | - | 207,328 |
| Apr 23, 2026 | 3.00 | 3.30 | 2.64 | 3.00 | 3.00 | - | 15,060 |
| Apr 22, 2026 | 3.00 | 3.30 | 2.63 | 3.00 | 3.00 | - | 42,724 |
| Apr 21, 2026 | 3.00 | 3.35 | 2.55 | 3.00 | 3.00 | - | 472,208 |
| Apr 20, 2026 | 3.00 | 3.40 | 2.52 | 3.00 | 3.00 | - | 247,565 |
| Apr 17, 2026 | 2.50 | 4.10 | 2.50 | 3.00 | 3.00 | 20.00% | 189,748 |
| Apr 16, 2026 | 2.25 | 2.75 | 2.00 | 2.50 | 2.50 | 11.11% | 174,066 |
| Apr 15, 2026 | 3.25 | 2.80 | 2.00 | 2.25 | 2.25 | -30.77% | 968,778 |
| Apr 14, 2026 | 1.90 | 3.47 | 1.81 | 3.25 | 3.25 | 71.05% | 793,889 |
| Apr 13, 2026 | 1.75 | 2.75 | 1.50 | 1.90 | 1.90 | 8.57% | 611,965 |
| Apr 10, 2026 | 1.60 | 2.00 | 1.70 | 1.75 | 1.75 | 9.37% | 325,135 |
| Apr 9, 2026 | 1.60 | 1.70 | 1.70 | 1.60 | 1.60 | - | 58,589 |
| Apr 8, 2026 | 1.60 | 1.70 | 1.70 | 1.60 | 1.60 | - | 183,000 |
| Apr 7, 2026 | 1.60 | 1.50 | 1.50 | 1.60 | 1.60 | - | 1,550 |
| Apr 2, 2026 | 1.60 | 1.70 | 1.70 | 1.60 | 1.60 | - | 17 |
| Apr 1, 2026 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 953,894 |
| Mar 31, 2026 | 1.90 | 1.80 | 1.50 | 1.60 | 1.60 | -15.79% | 195,000 |
| Mar 30, 2026 | 2.05 | 1.85 | 1.85 | 1.90 | 1.90 | -7.32% | 655,000 |
| 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 | 1.80 | 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 |