Pinewood Technologies Group
(PINE)
Sector: Retailers
Historic Prices - up to 10 years
|
17/01/2025
|
359.00p
|
359.00p
|
350.00p
|
351.00p
|
1,381,443
|
|
16/01/2025
|
353.50p
|
359.50p
|
350.00p
|
359.00p
|
636,745
|
|
15/01/2025
|
344.50p
|
360.00p
|
344.50p
|
359.00p
|
1,144,765
|
|
14/01/2025
|
344.00p
|
348.50p
|
344.00p
|
347.00p
|
383,900
|
|
13/01/2025
|
350.00p
|
350.00p
|
342.50p
|
344.00p
|
63,082
|
|
10/01/2025
|
344.00p
|
345.50p
|
340.96p
|
345.00p
|
1,129,449
|
|
09/01/2025
|
337.00p
|
349.50p
|
335.50p
|
343.00p
|
366,289
|
|
08/01/2025
|
343.50p
|
343.50p
|
336.00p
|
338.00p
|
174,060
|
|
07/01/2025
|
342.00p
|
346.50p
|
337.50p
|
343.00p
|
279,165
|
|
06/01/2025
|
352.00p
|
356.50p
|
342.00p
|
345.00p
|
701,255
|
|
03/01/2025
|
353.00p
|
357.50p
|
352.31p
|
355.50p
|
216,984
|
|
02/01/2025
|
353.00p
|
367.00p
|
353.00p
|
357.00p
|
154,685
|
|
01/01/2025
|
350.00p
|
359.00p
|
347.40p
|
359.00p
|
67,110
|
|
31/12/2024
|
350.00p
|
359.00p
|
347.40p
|
359.00p
|
67,110
|
|
30/12/2024
|
343.00p
|
349.51p
|
343.00p
|
347.00p
|
868,269
|
|
27/12/2024
|
345.00p
|
350.00p
|
342.50p
|
346.50p
|
108,111
|
|
26/12/2024
|
341.00p
|
345.00p
|
341.00p
|
344.50p
|
26,668
|
|
25/12/2024
|
341.00p
|
345.00p
|
341.00p
|
344.50p
|
26,668
|
|
24/12/2024
|
341.00p
|
345.00p
|
341.00p
|
344.50p
|
26,668
|
|
23/12/2024
|
343.00p
|
346.00p
|
340.00p
|
341.50p
|
190,929
|
|
20/12/2024
|
353.00p
|
353.00p
|
339.00p
|
345.50p
|
774,834
|
|
19/12/2024
|
352.00p
|
352.00p
|
342.00p
|
346.00p
|
120,568
|
|
18/12/2024
|
336.50p
|
350.00p
|
336.00p
|
347.00p
|
639,642
|
|
17/12/2024
|
336.50p
|
340.50p
|
336.50p
|
336.50p
|
62,694
|
|
16/12/2024
|
350.00p
|
350.00p
|
338.00p
|
338.50p
|
828,195
|
|
13/12/2024
|
345.00p
|
349.00p
|
341.50p
|
342.50p
|
1,168,161
|
|
12/12/2024
|
349.00p
|
360.00p
|
344.50p
|
345.00p
|
301,411
|
|
11/12/2024
|
335.00p
|
346.50p
|
334.50p
|
346.00p
|
1,520,693
|
|
10/12/2024
|
345.00p
|
345.00p
|
335.00p
|
336.00p
|
641,545
|
|
09/12/2024
|
345.00p
|
345.00p
|
336.00p
|
339.50p
|
556,198
|
|
06/12/2024
|
345.00p
|
345.00p
|
338.00p
|
339.00p
|
276,451
|
|
05/12/2024
|
345.00p
|
345.00p
|
338.50p
|
340.50p
|
377,979
|
|
04/12/2024
|
345.00p
|
345.00p
|
339.30p
|
342.00p
|
184,853
|
|
03/12/2024
|
344.00p
|
344.00p
|
340.00p
|
343.00p
|
398,946
|
|
02/12/2024
|
341.50p
|
346.00p
|
338.00p
|
341.00p
|
667,238
|
|
29/11/2024
|
340.00p
|
347.54p
|
336.36p
|
343.50p
|
512,626
|
|
28/11/2024
|
342.50p
|
344.00p
|
338.00p
|
343.00p
|
262,085
|
|
27/11/2024
|
337.00p
|
339.00p
|
335.69p
|
338.00p
|
169,033
|
|
26/11/2024
|
335.00p
|
342.50p
|
333.20p
|
340.00p
|
258,610
|
|
25/11/2024
|
330.00p
|
340.00p
|
328.50p
|
334.50p
|
261,195
|
|
22/11/2024
|
320.00p
|
344.00p
|
320.00p
|
323.50p
|
461,074
|
|
21/11/2024
|
336.50p
|
336.50p
|
321.00p
|
323.50p
|
848,704
|
|
20/11/2024
|
322.00p
|
326.00p
|
321.50p
|
325.50p
|
258,644
|
|
19/11/2024
|
322.00p
|
327.00p
|
322.00p
|
325.50p
|
94,749
|
|
18/11/2024
|
325.00p
|
328.50p
|
321.50p
|
325.50p
|
124,007
|
|
15/11/2024
|
327.50p
|
339.50p
|
326.00p
|
330.50p
|
268,110
|
|
14/11/2024
|
339.50p
|
339.50p
|
323.50p
|
330.50p
|
298,231
|
|
13/11/2024
|
330.00p
|
333.50p
|
323.50p
|
327.50p
|
200,358
|
|
12/11/2024
|
340.00p
|
340.00p
|
329.63p
|
331.00p
|
70,332
|
|
11/11/2024
|
340.00p
|
342.00p
|
333.00p
|
337.00p
|
239,793
|
|
08/11/2024
|
340.00p
|
340.00p
|
334.50p
|
335.50p
|
64,628
|
|
07/11/2024
|
340.00p
|
340.00p
|
335.50p
|
337.50p
|
137,720
|
|
06/11/2024
|
345.00p
|
345.00p
|
335.10p
|
337.50p
|
59,375
|
|
05/11/2024
|
345.00p
|
345.00p
|
337.00p
|
337.00p
|
180,758
|
|
04/11/2024
|
339.00p
|
344.50p
|
332.50p
|
336.00p
|
71,275
|
|
01/11/2024
|
332.00p
|
344.50p
|
332.00p
|
332.50p
|
374,274
|
|
31/10/2024
|
345.00p
|
345.00p
|
332.00p
|
332.00p
|
155,105
|
|
30/10/2024
|
333.50p
|
340.00p
|
331.30p
|
337.00p
|
155,792
|
|
29/10/2024
|
345.00p
|
345.00p
|
333.00p
|
337.00p
|
113,083
|
|
28/10/2024
|
342.00p
|
344.00p
|
331.34p
|
335.50p
|
140,621
|
|
25/10/2024
|
335.00p
|
344.00p
|
335.00p
|
338.00p
|
78,348
|
|
24/10/2024
|
344.00p
|
348.45p
|
337.00p
|
335.50p
|
558,549
|
|
23/10/2024
|
330.50p
|
337.50p
|
321.50p
|
335.50p
|
250,087
|
|
22/10/2024
|
315.00p
|
342.50p
|
312.81p
|
330.50p
|
397,056
|
|
21/10/2024
|
295.00p
|
298.76p
|
290.00p
|
290.00p
|
72,202
|
|
18/10/2024
|
301.00p
|
304.40p
|
294.50p
|
294.50p
|
76,809
|
|
17/10/2024
|
304.50p
|
306.89p
|
301.00p
|
301.50p
|
55,815
|
|
16/10/2024
|
306.00p
|
310.00p
|
304.00p
|
304.50p
|
34,581
|
|
15/10/2024
|
319.00p
|
319.00p
|
305.00p
|
305.00p
|
403,186
|
|
14/10/2024
|
303.00p
|
319.50p
|
303.00p
|
319.00p
|
205,489
|
|
11/10/2024
|
302.00p
|
305.80p
|
302.00p
|
304.00p
|
143,055
|
|
10/10/2024
|
302.00p
|
304.00p
|
300.10p
|
301.00p
|
60,452
|
|
09/10/2024
|
304.00p
|
308.50p
|
301.00p
|
301.50p
|
188,816
|
|
08/10/2024
|
315.00p
|
316.00p
|
300.50p
|
306.00p
|
200,118
|
|
07/10/2024
|
320.00p
|
324.50p
|
315.00p
|
315.00p
|
118,707
|
|
04/10/2024
|
316.00p
|
325.00p
|
314.50p
|
320.50p
|
129,173
|
|
03/10/2024
|
322.00p
|
323.37p
|
306.00p
|
313.50p
|
302,922
|
|
02/10/2024
|
345.00p
|
350.11p
|
312.56p
|
321.00p
|
561,305
|
|
01/10/2024
|
357.50p
|
361.32p
|
355.50p
|
360.50p
|
612,835
|
|
30/09/2024
|
350.00p
|
356.50p
|
348.00p
|
354.50p
|
170,910
|
|
27/09/2024
|
340.00p
|
356.50p
|
336.00p
|
350.00p
|
409,962
|
|
26/09/2024
|
350.00p
|
351.00p
|
336.00p
|
339.50p
|
455,222
|
|
25/09/2024
|
357.00p
|
357.00p
|
351.00p
|
351.00p
|
156,113
|
|
24/09/2024
|
360.00p
|
360.00p
|
352.00p
|
358.50p
|
66,898
|
|
23/09/2024
|
356.00p
|
356.00p
|
351.00p
|
355.00p
|
43,932
|
|
20/09/2024
|
360.00p
|
360.00p
|
344.50p
|
358.00p
|
292,003
|
|
19/09/2024
|
355.00p
|
356.50p
|
346.50p
|
348.00p
|
34,093
|
|
18/09/2024
|
352.00p
|
354.50p
|
349.00p
|
354.00p
|
208,293
|
|
17/09/2024
|
350.00p
|
359.00p
|
346.78p
|
350.00p
|
120,850
|
|
16/09/2024
|
350.00p
|
350.00p
|
343.00p
|
348.00p
|
96,301
|
|
13/09/2024
|
340.00p
|
346.00p
|
337.50p
|
339.00p
|
47,812
|
|
12/09/2024
|
349.50p
|
349.50p
|
338.65p
|
338.00p
|
38,053
|
|
11/09/2024
|
345.50p
|
346.00p
|
338.00p
|
346.00p
|
54,391
|
|
10/09/2024
|
346.00p
|
349.50p
|
344.00p
|
346.00p
|
91,057
|
|
09/09/2024
|
345.00p
|
349.50p
|
342.00p
|
348.50p
|
95,091
|
|
06/09/2024
|
346.00p
|
350.00p
|
342.00p
|
343.50p
|
79,658
|
|
05/09/2024
|
346.00p
|
350.00p
|
337.50p
|
344.50p
|
118,422
|
|
04/09/2024
|
347.50p
|
348.00p
|
337.00p
|
345.50p
|
57,035
|
|
03/09/2024
|
348.50p
|
352.00p
|
342.50p
|
345.00p
|
136,041
|
|
02/09/2024
|
348.00p
|
359.50p
|
348.00p
|
352.50p
|
35,998
|
|
30/08/2024
|
356.50p
|
356.50p
|
348.00p
|
352.50p
|
121,096
|
|
29/08/2024
|
355.00p
|
355.00p
|
348.00p
|
351.00p
|
36,543
|
|
28/08/2024
|
360.00p
|
360.00p
|
345.65p
|
349.00p
|
45,840
|
|
27/08/2024
|
360.00p
|
360.00p
|
346.00p
|
350.00p
|
35,281
|
|
26/08/2024
|
342.50p
|
356.50p
|
342.50p
|
345.50p
|
397,151
|
|
23/08/2024
|
342.50p
|
356.50p
|
342.50p
|
345.50p
|
397,151
|
|
22/08/2024
|
342.50p
|
356.50p
|
342.50p
|
345.50p
|
397,151
|
|
21/08/2024
|
360.00p
|
360.00p
|
342.50p
|
343.00p
|
22,556
|
|
20/08/2024
|
354.50p
|
359.50p
|
346.50p
|
348.00p
|
77,236
|
|
19/08/2024
|
360.00p
|
362.38p
|
350.00p
|
357.00p
|
37,725
|
|
16/08/2024
|
353.00p
|
363.50p
|
347.50p
|
354.50p
|
107,657
|
|
15/08/2024
|
346.00p
|
352.50p
|
342.53p
|
352.50p
|
32,569
|
|
14/08/2024
|
337.50p
|
345.00p
|
335.35p
|
340.50p
|
42,062
|
|
13/08/2024
|
334.50p
|
339.00p
|
330.43p
|
336.00p
|
78,056
|
|
12/08/2024
|
330.00p
|
334.00p
|
330.00p
|
334.00p
|
31,938
|
|
09/08/2024
|
335.00p
|
335.00p
|
328.85p
|
330.00p
|
36,394
|
|
08/08/2024
|
324.00p
|
330.00p
|
321.50p
|
330.00p
|
78,944
|
|
07/08/2024
|
330.00p
|
334.00p
|
325.00p
|
327.00p
|
53,865
|
|
06/08/2024
|
328.00p
|
334.00p
|
319.00p
|
334.00p
|
83,866
|
|
05/08/2024
|
337.50p
|
340.00p
|
317.00p
|
328.00p
|
104,031
|
|
02/08/2024
|
353.00p
|
354.50p
|
340.50p
|
340.50p
|
110,934
|
|
01/08/2024
|
356.50p
|
360.00p
|
348.00p
|
352.50p
|
95,114
|
|
31/07/2024
|
360.00p
|
360.00p
|
351.67p
|
355.50p
|
634,022
|
|
30/07/2024
|
352.50p
|
356.00p
|
342.50p
|
352.50p
|
77,419
|
|
29/07/2024
|
349.00p
|
357.00p
|
345.00p
|
350.00p
|
51,581
|
|
26/07/2024
|
338.00p
|
352.00p
|
335.50p
|
335.50p
|
98,036
|
|
25/07/2024
|
336.50p
|
337.50p
|
331.74p
|
335.50p
|
51,132
|
|
24/07/2024
|
338.50p
|
349.00p
|
334.50p
|
338.50p
|
39,751
|
|
23/07/2024
|
339.00p
|
342.50p
|
334.50p
|
340.50p
|
59,744
|
|
22/07/2024
|
320.00p
|
341.50p
|
320.00p
|
338.50p
|
96,130
|
|
19/07/2024
|
332.00p
|
332.00p
|
322.50p
|
325.50p
|
51,731
|
|
18/07/2024
|
345.00p
|
346.00p
|
331.00p
|
333.50p
|
100,090
|