Pipehawk Plc (PIP)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -5.40540540541 | 1.85 | 1.85 | 1.75 | 68667 | 1.75328723 | DE |
| 4 | -6.75 | -79.4117647059 | 8.5 | 8.5 | 1.75 | 660112 | 2.21406142 | DE |
| 12 | -4 | -69.5652173913 | 5.75 | 8.75 | 1.75 | 298630 | 3.12012456 | DE |
| 26 | -6.75 | -79.4117647059 | 8.5 | 9 | 1.75 | 224940 | 4.09305594 | DE |
| 52 | -11.25 | -86.5384615385 | 13 | 13 | 1.75 | 160616 | 5.00375546 | DE |
| 156 | -4.125 | -70.2127659574 | 5.875 | 36.5 | 1.75 | 137522 | 13.54416003 | DE |
| 260 | -2.5 | -58.8235294118 | 4.25 | 36.5 | 1.75 | 122766 | 11.33397682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1721838600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 22335 |
| 1721752200 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 234276 |
| 1721665800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 11960 |
| 1721406600 | 1.8 | 0 | 0.00 | 1.85 | 1.85 | 1.8 | 6098 |
| 1721320200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 19155 |
| 1721233800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 91939 |
| 1721147400 | 1.8 | -0.25 | -12.20 | 1.85 | 1.9 | 1.8 | 387571 |
| 1721061000 | 2.05 | -0.15 | -6.82 | 2.2 | 2.2 | 2.05 | 1163580 |
| 1720801800 | 2.2 | 0 | 0.00 | 2.15 | 2.25 | 2.05 | 1319789 |
| 1720715400 | 2.2 | 0 | 0.00 | 2.2 | 2.3 | 2.2 | 383004 |
| 1720629000 | 2.2 | 0.1 | 4.76 | 2.1 | 2.45 | 2.1 | 1062649 |
| 1720542600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.05 | 386815 |
| 1720456200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 1.95 | 1760996 |
| 1720197000 | 2.1 | -6.4 | -75.29 | 2 | 2.5 | 1.85 | 4167598 |
| 1720110600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 169133 |
| 1720024200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1719937800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 30000 |
| 1719851400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1719592200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 5000 |
| 1719505800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 20000 |
| 1719419400 | 8.5 | 0.25 | 3.03 | 8.25 | 8.5 | 8.25 | 78 |
| 1719333000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 25000 |
| 1719246600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 19744 |
| 1718987400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 5000 |
| 1718901000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 44238 |
| 1718814600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1718728200 | 8.25 | 0.5 | 6.45 | 8.25 | 8.25 | 8.25 | 82744 |
| 1718641800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 20983 |
| 1718382600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1718296200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 16544 |
| 1718209800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 3500 |
| 1718123400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1718037000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1717777800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1717691400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 2506 |
| 1717605000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1717518600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 1826 |
| 1717432200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 26847 |
| 1717173000 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 69027 |
| 1717086600 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1717000200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 35182 |
| 1716913800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 59284 |
| 1716568200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 22746 |
| 1716481800 | 8.25 | 0.25 | 3.13 | 8.25 | 8.75 | 8 | 531004 |
| 1716395400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 33247 |
| 1716309000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 4000 |
| 1716222600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715963400 | 8 | 0.5 | 6.67 | 7.75 | 8 | 7.5 | 146112 |
| 1715877000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 130000 |
| 1715790600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 14914 |
| 1715704200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1715617800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.25 | 214600 |
| 1715358600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1715272200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 5000 |
| 1715185800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 18140 |
| 1715099400 | 7.5 | 1 | 15.38 | 6.75 | 7.5 | 6.75 | 358368 |
| 1714753800 | 6.5 | 0.75 | 13.04 | 5.75 | 6.5 | 5.75 | 305821 |
| 1714667400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1714581000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 17026 |
| 1714494600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 10328 |
| 1714408200 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.75 | 118100 |
| 1714149000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
