Shares Magazine
2.30p+0.00 (+0.00%)15 Sep 2025, 14:03
Pipehawk PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2025 | 2.30p | 2.29p | 2.10p | 2.30p | 17,282 |
| Sep 12, 2025 | 2.20p | 2.21p | 2.10p | 2.30p | 284,500 |
| Sep 11, 2025 | 2.30p | 2.22p | 2.12p | 2.20p | 75,104 |
| Sep 10, 2025 | 2.15p | 2.23p | 2.11p | 2.30p | 681,858 |
| Sep 9, 2025 | 1.38p | 2.00p | 1.48p | 2.15p | 426,016 |
| Sep 5, 2025 | 1.38p | 1.49p | 1.30p | 1.38p | 675,000 |
| Sep 3, 2025 | 1.38p | 1.34p | 1.34p | 1.38p | 4,029 |
| Sep 1, 2025 | 1.38p | 1.40p | 1.40p | 1.38p | 7 |
| Aug 29, 2025 | 1.38p | 1.34p | 1.34p | 1.38p | 7,165 |
| Aug 21, 2025 | 1.38p | 1.40p | 1.40p | 1.38p | 71 |
| Aug 13, 2025 | 1.38p | 1.40p | 1.40p | 1.38p | 32 |
| Aug 12, 2025 | 1.38p | 1.34p | 1.34p | 1.38p | 7,165 |
| Aug 7, 2025 | 1.38p | 1.25p | 1.25p | 1.38p | 3,000 |
| Aug 6, 2025 | 1.38p | 1.36p | 1.36p | 1.38p | 7,053 |
| Aug 5, 2025 | 1.38p | 1.40p | 1.36p | 1.38p | 10,770 |
| Jul 30, 2025 | 1.38p | 1.25p | 1.25p | 1.38p | 6,888 |
| Jul 29, 2025 | 1.38p | 1.39p | 1.39p | 1.38p | 5,828 |
| Jul 28, 2025 | 1.38p | 1.40p | 1.40p | 1.38p | 13,978 |
| Jul 25, 2025 | 1.38p | 1.40p | 1.25p | 1.38p | 9,500 |
| Jul 24, 2025 | 1.38p | 1.42p | 1.42p | 1.38p | 5,000 |
| Jul 22, 2025 | 1.38p | 1.25p | 1.25p | 1.38p | 8,280 |
| Jul 21, 2025 | 1.38p | 1.27p | 1.25p | 1.38p | 1,076 |
| Jul 18, 2025 | 1.38p | 1.44p | 1.25p | 1.38p | 19,170 |
| Jul 17, 2025 | 1.38p | 1.27p | 1.27p | 1.38p | 78,706 |
| Jul 16, 2025 | 1.38p | 1.44p | 1.44p | 1.38p | 2,500 |
| Jul 15, 2025 | 1.38p | 1.45p | 1.45p | 1.38p | 6,276 |
| Jul 11, 2025 | 1.43p | 1.36p | 1.27p | 1.38p | 74,073 |
| Jul 10, 2025 | 1.38p | 1.48p | 1.44p | 1.43p | 99,457 |
| Jul 7, 2025 | 1.38p | 1.44p | 1.44p | 1.38p | 347 |
| Jul 3, 2025 | 1.38p | 1.44p | 1.27p | 1.38p | 7,346 |
| Jul 2, 2025 | 1.38p | 1.44p | 1.44p | 1.38p | 556 |
| Jul 1, 2025 | 1.68p | 1.60p | 1.44p | 1.38p | 66,516 |
| Jun 25, 2025 | 1.68p | 1.71p | 1.62p | 1.68p | 50,934 |
| Jun 24, 2025 | 1.63p | 1.71p | 1.60p | 1.68p | 88,835 |
| Jun 23, 2025 | 1.70p | 1.69p | 1.65p | 1.63p | 53,500 |
| Jun 17, 2025 | 1.63p | 1.73p | 1.67p | 1.70p | 466,563 |
| Jun 16, 2025 | 1.50p | 1.69p | 1.54p | 1.63p | 141,247 |
| Jun 13, 2025 | 1.25p | 1.63p | 1.13p | 1.50p | 377,871 |
| Jun 12, 2025 | 1.05p | 1.50p | 1.02p | 1.25p | 160,172 |
| Jun 11, 2025 | 1.25p | 1.34p | 1.02p | 1.05p | 16,419 |
| Jun 10, 2025 | 1.25p | 1.34p | 1.34p | 1.25p | 6,865 |
| Jun 6, 2025 | 1.25p | 1.34p | 1.34p | 1.25p | 746 |
| Jun 2, 2025 | 1.30p | 1.13p | 1.13p | 1.25p | 73,144 |
| May 30, 2025 | 1.30p | 1.34p | 1.13p | 1.30p | 121,487 |
| May 29, 2025 | 1.15p | 1.45p | 1.26p | 1.30p | 93,686 |
| May 28, 2025 | 1.20p | 1.25p | 1.10p | 1.15p | 250,800 |
| May 23, 2025 | 1.20p | 1.28p | 1.01p | 1.20p | 20,235 |
| May 22, 2025 | 1.40p | 1.30p | 1.08p | 1.20p | 260,000 |
| May 21, 2025 | 1.55p | 1.52p | 1.50p | 1.45p | 60,000 |
| May 19, 2025 | 1.55p | 1.56p | 1.50p | 1.55p | 15,496 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ao World PLC | 95.10 | 14.03 |
| Centrica PLC | 166.90 | 4.08 |
| Goodwin PLC | 10,850.00 | 3.83 |
| Sainsbury (J) PLC | 317.80 | 3.45 |
| Frasers Group PLC | 715.00 | 3.40 |
| Segro PLC | 630.60 | 3.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 484.50 | -4.81 |
| Carnival PLC | 2,059.00 | -4.37 |
| Ocado Group PLC | 230.30 | -4.16 |
| Genus PLC | 2,515.00 | -3.82 |
| Ithaca Energy PLC | 185.20 | -3.44 |
| Playtech PLC | 370.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.