PipeHawk plc - PIP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.65	1.65	1.65	1.65	1.6	100,000
September 25, 2025	1.65	1.65	1.65	1.79	1.65	66,778
September 24, 2025	1.65	1.65	1.65	1.79	1.65	1,344
September 23, 2025	2	1.65	1.65	2	1.65	232,428
September 22, 2025	2.05	2	2	2.05	1.81	19,496
September 19, 2025	2.35	2.05	2.05	2.35	1.8	295,567
September 18, 2025	2.25	2.25	2.25	2.25	2.25	100,000
September 17, 2025	2.1	2.25	2.25	2.25	2.1	340,000
September 16, 2025	2.3	2.3	2.3	2.3	2.3	210,000
September 15, 2025	2.3	2.3	2.3	2.3	2.1	24,782
September 12, 2025	2.2	2.3	2.3	2.3	2.1	294,000
September 11, 2025	2.3	2.2	2.2	2.3	2.12	75,208
September 10, 2025	2.15	2.3	2.3	2.3	2.11	831,858
September 09, 2025	1.38	2	2	2	1.38	451,016
September 08, 2025	1.38	1.38	1.38	1.38	1.38	675,000
September 05, 2025	1.38	1.38	1.38	1.49	1.3	900,000
September 04, 2025	1.38	1.38	1.38	1.38	1.38	141,015
September 03, 2025	1.38	1.38	1.38	1.38	1.34	4,029
September 02, 2025	1.38	1.38	1.38	1.38	1.38	7
September 01, 2025	1.4	1.38	1.38	1.4	1.38	7
August 29, 2025	1.34	1.38	1.38	1.38	1.34	14,330
August 28, 2025	1.38	1.38	1.38	1.38	1.38	0
August 27, 2025	1.38	1.38	1.38	1.38	1.38	0
August 26, 2025	1.38	1.38	1.38	1.38	1.38	0
August 22, 2025	1.38	1.38	1.38	1.38	1.38	0
August 21, 2025	1.4	1.38	1.38	1.4	1.38	142
August 20, 2025	1.38	1.38	1.38	1.38	1.38	0
August 19, 2025	1.38	1.38	1.38	1.38	1.38	0
August 18, 2025	1.38	1.38	1.38	1.38	1.38	0
August 15, 2025	1.38	1.38	1.38	1.38	1.38	0
August 14, 2025	1.38	1.38	1.38	1.38	1.38	0
August 13, 2025	1.4	1.38	1.38	1.4	1.38	64
August 12, 2025	1.34	1.38	1.38	1.38	1.34	14,330
August 11, 2025	1.38	1.38	1.38	1.38	1.38	0
August 08, 2025	1.38	1.38	1.38	1.38	1.38	0
August 07, 2025	1.25	1.38	1.38	1.38	1.25	6,000
August 06, 2025	1.36	1.38	1.38	1.38	1.36	14,106
August 05, 2025	1.37	1.38	1.38	1.4	1.36	17,456
August 04, 2025	1.38	1.38	1.38	1.38	1.38	0
August 01, 2025	1.38	1.38	1.38	1.38	1.38	0
July 31, 2025	1.38	1.38	1.38	1.38	1.38	0
July 30, 2025	1.25	1.38	1.38	1.38	1.25	6,888
July 29, 2025	1.39	1.38	1.38	1.39	1.38	11,656
July 28, 2025	1.4	1.38	1.38	1.4	1.38	27,956
July 25, 2025	1.4	1.38	1.38	1.4	1.25	14,000
July 24, 2025	1.42	1.38	1.38	1.42	1.38	10,000
July 23, 2025	1.38	1.38	1.38	1.38	1.38	0
July 22, 2025	1.25	1.38	1.38	1.38	1.25	8,280
July 21, 2025	1.27	1.38	1.38	1.38	1.25	1,076
July 18, 2025	1.25	1.44	1.44	1.44	1.25	19,170
July 17, 2025	1.27	1.38	1.38	1.38	1.27	78,706
July 16, 2025	1.44	1.38	1.38	1.44	1.38	5,000
July 15, 2025	1.45	1.38	1.38	1.45	1.38	12,552
July 14, 2025	1.38	1.38	1.38	1.38	1.38	0
July 11, 2025	1.37	1.38	1.38	1.38	1.27	74,629
July 10, 2025	1.44	1.43	1.43	1.48	1.43	99,457
July 09, 2025	1.38	1.38	1.38	1.38	1.38	0
July 08, 2025	1.38	1.38	1.38	1.38	1.38	0
July 07, 2025	1.44	1.38	1.38	1.44	1.38	694
July 04, 2025	1.38	1.38	1.38	1.38	1.38	0

PipeHawk plc (PIP.L) LSE