Pipehawk Plc Historical Data - PIP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
UK
LSE
Pipehawk Plc (PIP)
Pipehawk Plc (PIP) Historical

Pipehawk Plc (PIP)

1.60

0.00

(0.00%)

Closed April 27 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1.6	1.6	1.6	37808	1.6	DE
4	0	0	1.6	1.6	1.6	33440	1.6	DE
12	-0.2	-11.1111111111	1.8	1.95	1.55	35551	1.7592042	DE
26	-0.05	-3.0303030303	1.65	2.9	1.15	63325	1.91743031	DE
52	-4.4	-73.3333333333	6	8.75	1.15	101860	2.56788836	DE
156	-19.4	-92.380952381	21	22	1.15	56714	5.97485088	DE
260	-2.4	-60	4	36.5	1.15	81499	10.79133119	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745598600	1.6	0	0.00	1.6	1.6	1.6	82717
1745512200	1.6	0	0.00	1.6	1.6	1.6	86160
1745425800	1.6	0	0.00	1.6	1.6	1.6	0
1745339400	1.6	0	0.00	1.6	1.6	1.6	27264
1744907400	1.6	0	0.00	1.6	1.6	1.6	148416
1744821000	1.6	0	0.00	1.6	1.6	1.6	27264
1744734600	1.6	0	0.00	1.6	1.6	1.6	617
1744648200	1.6	0	0.00	1.6	1.6	1.6	0
1744389000	1.6	0	0.00	1.6	1.6	1.6	14258
1744302600	1.6	0	0.00	1.6	1.6	1.6	71816
1744216200	1.6	0	0.00	1.6	1.6	1.6	54567
1744129800	1.6	0	0.00	1.6	1.6	1.6	27264
1744043400	1.6	0	0.00	1.6	1.6	1.6	81342
1743784200	1.6	0	0.00	1.6	1.6	1.6	0
1743697800	1.6	0	0.00	1.6	1.6	1.6	52530
1743611400	1.6	0	0.00	1.6	1.6	1.6	16634
1743525000	1.6	0	0.00	1.6	1.6	1.6	0
1743438600	1.6	0	0.00	1.6	1.6	1.6	0
1743183000	1.6	0	0.00	1.6	1.6	1.6	27237
1743096600	1.6	0	0.00	1.6	1.6	1.6	0
1743010200	1.6	0	0.00	1.6	1.6	1.6	0
1742923800	1.6	0	0.00	1.6	1.6	1.6	10180
1742837400	1.6	0	0.00	1.6	1.6	1.6	5496
1742578200	1.6	-0.15	-8.57	1.75	1.75	1.55	71348
1742491800	1.75	0	0.00	1.75	1.75	1.75	0
1742405400	1.75	0	0.00	1.75	1.75	1.75	1034
1742319000	1.75	0	0.00	1.75	1.75	1.75	0
1742232600	1.75	-0.05	-2.78	1.8	1.8	1.75	49672
1741973400	1.8	0	0.00	1.7	1.8	1.7	394816
1741887000	1.8	0	0.00	1.8	1.8	1.8	0
1741800600	1.8	0	0.00	1.8	1.8	1.8	8973
1741714200	1.8	0	0.00	1.8	1.8	1.8	0
1741627800	1.8	0	0.00	1.8	1.8	1.8	0
1741368600	1.8	0	0.00	1.8	1.8	1.8	50804
1741282200	1.8	0	0.00	1.8	1.8	1.8	98270
1741195800	1.8	0	0.00	1.8	1.8	1.8	0
1741109400	1.8	-0.05	-2.70	1.85	1.85	1.7	0
1741023000	1.85	0	0.00	1.85	1.85	1.85	5
1740763800	1.85	0.05	2.78	1.8	1.85	1.8	99450
1740677400	1.8	0	0.00	1.8	1.8	1.8	0
1740591000	1.8	0	0.00	1.8	1.8	1.8	0
1740504600	1.8	0	0.00	1.8	1.8	1.8	90000
1740418200	1.8	-0.1	-5.26	1.9	1.9	1.8	74505
1740159000	1.9	0	0.00	1.9	1.9	1.9	17021
1740072600	1.9	0	0.00	1.9	1.9	1.9	50304
1739986200	1.9	0	0.00	1.9	1.9	1.9	65283
1739899800	1.9	-0.05	-2.56	1.95	1.95	1.9	39649
1739813400	1.95	0	0.00	1.95	1.95	1.95	2594
1739554200	1.95	0	0.00	1.95	1.95	1.95	394
1739467800	1.95	0	0.00	1.95	1.95	1.95	25000
1739381400	1.95	0	0.00	1.95	1.95	1.95	0
1739295000	1.95	0	0.00	1.95	1.95	1.95	0
1739208600	1.95	0	0.00	1.95	1.95	1.95	76785
1738949400	1.95	0	0.00	1.95	1.95	1.95	25000
1738863000	1.95	0	0.00	1.95	1.95	1.95	0
1738776600	1.95	0.05	2.63	1.9	1.95	1.9	50000
1738690200	1.9	0.05	2.70	1.85	1.9	1.85	90000
1738603800	1.85	0	0.00	1.85	1.85	1.85	40821
1738344600	1.85	0.05	2.78	1.8	1.85	1.8	24759
1738258200	1.8	0	0.00	1.8	1.8	1.8	130722
1738171800	1.8	0.05	2.86	1.75	1.8	1.75	29203
1738085400	1.75	0	0.00	1.75	1.75	1.75	0
1737999000	1.75	0	0.00	1.75	1.75	1.75	0

Hargreave Hale Aim Vct

National Australia Bank

Fidelity Global Small Ca...

Societe Generale Effekten

Allied Tecnologia ON

BNP Paribas Issuance

Liberty Plugins (PK)

Manhattan Bridge Capital

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions