PIPEHAWK PLC PIP
LSE · United Kingdom · Electronic Technology
GBp 1.900.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.30 | GBp 1.50 | 4.39K |
| 2026-09-29 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-09-28 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.01 | GBp 2.01 | 5.50K |
| 2026-09-25 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.30 | GBp 2.05 |
| 165 |
| 2026-09-24 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-09-23 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-09-22 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-09-21 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-09-18 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.30 | GBp 2.05 | 10.01K |
| 2026-09-17 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.50 | GBp 1.50 | 2.20K |
| 2026-09-16 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.30 | GBp 2.30 | 54 |
| 2026-09-15 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.30 | GBp 2.05 | 1.35K |
| 2026-09-14 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.30 | GBp 2.30 | 30 |
| 2026-09-11 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-09-10 | GBp 1.90 | 0.00% | GBp 2.00 | GBp 1.55 | GBp 1.55 | 18.37K |
| 2026-09-09 | GBp 1.90 | 0.00% | GBp 2.00 | GBp 2.30 | GBp 1.50 | 36.21K |
| 2026-09-08 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.51 | GBp 1.50 | 335 |
| 2026-09-07 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.51 | GBp 1.51 | 472 |
| 2026-09-04 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-09-03 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.54 | GBp 1.51 | 16.33K |
| 2026-09-02 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-09-01 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.78 | GBp 1.78 | 15.00K |
| 2026-08-28 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-08-27 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-08-26 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-08-25 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.90 | GBp 1.90 | 0 |
| 2026-08-24 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.54 | GBp 1.54 | 50.00K |
| 2026-08-21 | GBp 1.90 | -11.63% | GBp 2.15 | GBp 2.00 | GBp 1.80 | 104.71K |
| 2026-08-20 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.17 | GBp 2.17 | 2.50K |
| 2026-08-19 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.15 | GBp 2.15 | 0 |
| 2026-08-18 | GBp 2.15 | 0.00% | GBp 2.25 | GBp 2.00 | GBp 2.00 | 2.50K |
| 2026-08-17 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.30 | GBp 2.00 | 18.03K |
| 2026-08-14 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.30 | GBp 2.30 | 169 |
| 2026-08-13 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.00 | GBp 2.00 | 2.00K |
| 2026-08-12 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.15 | GBp 2.15 | 0 |
| 2026-08-11 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.17 | GBp 2.17 | 51 |
| 2026-08-10 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.17 | GBp 2.17 | 200 |
| 2026-08-07 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.17 | GBp 2.17 | 10.00K |
| 2026-08-06 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.15 | GBp 2.15 | 0 |
| 2026-08-05 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.15 | GBp 2.15 | 0 |
| 2026-08-04 | GBp 2.15 | -4.44% | GBp 2.25 | GBp 2.17 | GBp 2.00 | 56.56K |
| 2026-08-03 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.25 | GBp 2.25 | 0 |
| 2026-07-31 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.25 | GBp 2.25 | 0 |
| 2026-07-30 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.25 | GBp 2.25 | 0 |
| 2026-07-29 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.25 | GBp 2.25 | 0 |
| 2026-07-28 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.00 | GBp 2.00 | 12.90K |
| 2026-07-27 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.37 | GBp 2.37 | 172 |
| 2026-07-24 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.25 | GBp 2.25 | 0 |
| 2026-07-23 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.25 | GBp 2.25 | 0 |
| 2026-07-22 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.00 | GBp 2.00 | 10.00K |
| 2026-07-21 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.25 | GBp 2.25 | 0 |
| 2026-07-20 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.25 | GBp 2.25 | 0 |
| 2026-07-17 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.25 | GBp 2.25 | 0 |
| 2026-07-16 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.25 | GBp 2.25 | 0 |
| 2026-07-15 | GBp 2.25 | 0.00% | GBp 2.25 | GBp 2.25 | GBp 2.25 | 0 |
| 2026-07-14 | GBp 2.25 | -10.00% | GBp 2.50 | GBp 2.05 | GBp 2.05 | 50.00K |
| 2026-07-13 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.05 | GBp 2.05 | 33.00K |
| 2026-07-10 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-07-09 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 3.00 | GBp 2.01 | 24.09K |
| 2026-07-08 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.05 | GBp 2.05 | 113.00K |
| 2026-07-07 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-07-06 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.00 | GBp 2.00 | 643 |
| 2026-07-03 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.00 | GBp 2.00 | 30 |
| 2026-07-02 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-07-01 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-06-30 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 3.00 | GBp 2.05 | 106.38K |
| 2026-06-29 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 3.00 | GBp 2.00 | 6.38K |
| 2026-06-26 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-06-25 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.05 | GBp 2.05 | 37.43K |
| 2026-06-24 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-06-23 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.05 | GBp 2.05 | 101.00K |
| 2026-06-22 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 3.00 | GBp 3.00 | 4.83K |
| 2026-06-19 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 3.00 | GBp 2.00 | 5.85K |
| 2026-06-18 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-06-17 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.00 | GBp 2.00 | 190 |
| 2026-06-16 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 3.00 | GBp 2.05 | 24.43K |
| 2026-06-15 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 3.00 | GBp 2.00 | 14.56K |
| 2026-06-12 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-06-11 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-06-10 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 3.00 | GBp 2.58 | 5.19K |
| 2026-06-09 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.60 | GBp 2.60 | 3.23K |
| 2026-06-08 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.60 | GBp 2.00 | 11.68K |
| 2026-06-05 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 3.00 | GBp 2.00 | 26 |
| 2026-06-04 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.00 | GBp 2.00 | 10 |
| 2026-06-03 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.94 | GBp 2.00 | 7.25K |
| 2026-06-02 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 3.00 | GBp 2.00 | 129.09K |
| 2026-06-01 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-05-29 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 3.00 | GBp 2.00 | 4.33K |
| 2026-05-28 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.50 | GBp 2.50 | 0 |
| 2026-05-27 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.00 | GBp 2.00 | 10 |