Shares Magazine
1.25p+0.00 (+0.00%)04 Dec 2025, 08:31
Pipehawk PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2025 | 1.25p | 1.40p | 1.40p | 1.25p | 71 |
| Dec 3, 2025 | 1.25p | 1.40p | 1.40p | 1.25p | 3,642 |
| Dec 1, 2025 | 1.25p | 1.40p | 1.25p | 1.25p | 24,000 |
| Nov 27, 2025 | 1.40p | 1.30p | 1.06p | 1.25p | 281,383 |
| Nov 26, 2025 | 1.40p | 1.30p | 1.30p | 1.40p | 5,000 |
| Nov 25, 2025 | 1.75p | 1.59p | 1.30p | 1.40p | 143,164 |
| Nov 24, 2025 | 1.55p | 1.45p | 1.45p | 1.55p | 250,000 |
| Nov 19, 2025 | 1.55p | 1.49p | 1.49p | 1.55p | 1,344 |
| Nov 14, 2025 | 1.55p | 1.49p | 1.30p | 1.55p | 63,017 |
| Nov 11, 2025 | 1.55p | 1.70p | 1.49p | 1.55p | 10,234 |
| Nov 10, 2025 | 1.40p | 1.44p | 1.43p | 1.55p | 60,020 |
| Nov 7, 2025 | 1.40p | 1.47p | 1.44p | 1.40p | 90,060 |
| Nov 6, 2025 | 1.55p | 1.48p | 1.30p | 1.40p | 77,129 |
| Nov 5, 2025 | 1.55p | 1.30p | 1.30p | 1.55p | 17,622 |
| Nov 3, 2025 | 1.55p | 1.55p | 1.55p | 1.55p | 6,184 |
| Oct 31, 2025 | 1.55p | 1.30p | 1.30p | 1.55p | 5,602 |
| Oct 30, 2025 | 1.55p | 1.60p | 1.60p | 1.55p | 42 |
| Oct 29, 2025 | 1.55p | 1.60p | 1.60p | 1.55p | 8,201 |
| Oct 27, 2025 | 1.55p | 1.60p | 1.60p | 1.55p | 626 |
| Oct 24, 2025 | 1.55p | 1.30p | 1.30p | 1.55p | 10,000 |
| Oct 21, 2025 | 1.55p | 1.60p | 1.60p | 1.55p | 6,250 |
| Oct 20, 2025 | 1.55p | 1.30p | 1.30p | 1.55p | 29 |
| Oct 15, 2025 | 1.55p | 1.60p | 1.60p | 1.55p | 13,187 |
| Oct 14, 2025 | 1.55p | 1.30p | 1.30p | 1.55p | 439 |
| Oct 13, 2025 | 1.55p | 1.60p | 1.60p | 1.55p | 5,063 |
| Oct 10, 2025 | 1.55p | 1.60p | 1.30p | 1.55p | 1,303 |
| Oct 8, 2025 | 1.55p | 1.63p | 1.63p | 1.55p | 72,989 |
| Oct 7, 2025 | 1.55p | 1.64p | 1.30p | 1.55p | 107,093 |
| Oct 6, 2025 | 1.65p | 1.73p | 1.32p | 1.55p | 142,924 |
| Oct 3, 2025 | 1.65p | 0.00p | 0.00p | 1.65p | 0 |
| Oct 1, 2025 | 1.65p | 1.55p | 1.50p | 1.65p | 10,012 |
| Sep 30, 2025 | 1.65p | 1.78p | 1.78p | 1.65p | 168 |
| Sep 29, 2025 | 1.65p | 1.78p | 1.78p | 1.65p | 5,770 |
| Sep 26, 2025 | 1.65p | 1.60p | 1.60p | 1.65p | 100,000 |
| Sep 25, 2025 | 1.65p | 1.78p | 1.78p | 1.65p | 61,400 |
| Sep 24, 2025 | 1.65p | 1.78p | 1.78p | 1.65p | 672 |
| Sep 22, 2025 | 2.05p | 1.80p | 1.80p | 2.00p | 11,195 |
| Sep 19, 2025 | 2.25p | 2.35p | 1.80p | 2.05p | 295,567 |
| Sep 18, 2025 | 2.25p | 2.25p | 2.25p | 2.25p | 50,000 |
| Sep 17, 2025 | 2.30p | 2.24p | 2.10p | 2.25p | 255,000 |
| 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 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.