Pinewood Technologies Group
(PINE)
Sector: Retailers
Historic Prices - up to 10 years
|
16/05/2025
|
393.50p
|
396.50p
|
383.00p
|
392.50p
|
44,832
|
|
15/05/2025
|
382.00p
|
396.50p
|
381.50p
|
389.50p
|
203,936
|
|
14/05/2025
|
375.00p
|
395.00p
|
373.50p
|
386.50p
|
132,557
|
|
13/05/2025
|
366.50p
|
383.50p
|
366.50p
|
377.50p
|
68,174
|
|
12/05/2025
|
393.50p
|
393.50p
|
373.50p
|
374.00p
|
92,132
|
|
09/05/2025
|
391.50p
|
393.50p
|
385.00p
|
385.50p
|
44,727
|
|
08/05/2025
|
393.00p
|
393.50p
|
385.00p
|
389.00p
|
29,347
|
|
07/05/2025
|
392.50p
|
392.50p
|
383.50p
|
386.50p
|
41,757
|
|
06/05/2025
|
391.00p
|
399.00p
|
385.00p
|
388.50p
|
56,947
|
|
05/05/2025
|
386.00p
|
396.25p
|
384.27p
|
388.50p
|
122,692
|
|
02/05/2025
|
386.00p
|
396.25p
|
384.27p
|
388.50p
|
122,692
|
|
01/05/2025
|
375.00p
|
387.70p
|
361.00p
|
383.00p
|
229,621
|
|
30/04/2025
|
357.50p
|
372.73p
|
357.00p
|
360.00p
|
124,857
|
|
29/04/2025
|
335.00p
|
364.09p
|
335.00p
|
356.00p
|
201,409
|
|
28/04/2025
|
303.50p
|
322.00p
|
303.50p
|
318.00p
|
34,946
|
|
25/04/2025
|
303.50p
|
320.18p
|
303.50p
|
314.00p
|
22,135
|
|
24/04/2025
|
303.50p
|
319.50p
|
303.50p
|
311.50p
|
125,622
|
|
23/04/2025
|
318.50p
|
318.50p
|
311.50p
|
314.00p
|
328,500
|
|
22/04/2025
|
311.50p
|
322.50p
|
304.50p
|
316.00p
|
323,216
|
|
21/04/2025
|
310.00p
|
323.50p
|
308.50p
|
310.50p
|
145,258
|
|
18/04/2025
|
310.00p
|
323.50p
|
308.50p
|
310.50p
|
145,258
|
|
17/04/2025
|
310.00p
|
323.50p
|
308.50p
|
310.50p
|
145,258
|
|
16/04/2025
|
311.00p
|
328.00p
|
311.00p
|
318.50p
|
120,664
|
|
15/04/2025
|
302.00p
|
328.00p
|
302.00p
|
326.50p
|
43,722
|
|
14/04/2025
|
302.00p
|
320.00p
|
302.00p
|
314.00p
|
46,460
|
|
11/04/2025
|
311.00p
|
313.50p
|
303.50p
|
311.00p
|
71,827
|
|
10/04/2025
|
315.50p
|
320.00p
|
309.50p
|
311.00p
|
101,397
|
|
09/04/2025
|
303.50p
|
308.00p
|
294.00p
|
300.00p
|
218,297
|
|
08/04/2025
|
300.00p
|
311.00p
|
297.00p
|
309.00p
|
158,284
|
|
07/04/2025
|
299.50p
|
305.00p
|
284.50p
|
296.00p
|
297,152
|
|
04/04/2025
|
340.00p
|
340.00p
|
296.00p
|
303.50p
|
436,783
|
|
03/04/2025
|
325.00p
|
329.50p
|
320.91p
|
326.00p
|
147,540
|
|
02/04/2025
|
328.50p
|
330.38p
|
321.50p
|
327.50p
|
226,882
|
|
01/04/2025
|
325.00p
|
343.50p
|
322.50p
|
329.00p
|
198,114
|
|
31/03/2025
|
332.00p
|
336.50p
|
323.50p
|
325.00p
|
262,551
|
|
28/03/2025
|
336.00p
|
339.52p
|
331.00p
|
335.50p
|
32,832
|
|
27/03/2025
|
334.00p
|
338.21p
|
323.00p
|
336.50p
|
44,520
|
|
26/03/2025
|
340.00p
|
340.00p
|
333.00p
|
335.50p
|
38,536
|
|
25/03/2025
|
338.00p
|
338.00p
|
328.00p
|
333.50p
|
39,035
|
|
24/03/2025
|
330.50p
|
343.00p
|
327.36p
|
329.50p
|
35,932
|
|
21/03/2025
|
330.00p
|
332.50p
|
327.00p
|
330.50p
|
65,996
|
|
20/03/2025
|
330.00p
|
336.00p
|
330.00p
|
334.50p
|
38,005
|
|
19/03/2025
|
330.00p
|
338.50p
|
330.00p
|
334.00p
|
25,910
|
|
18/03/2025
|
337.00p
|
343.00p
|
332.50p
|
336.00p
|
53,568
|
|
17/03/2025
|
338.00p
|
343.78p
|
338.00p
|
340.00p
|
43,197
|
|
14/03/2025
|
334.00p
|
340.27p
|
334.00p
|
339.50p
|
63,206
|
|
13/03/2025
|
354.50p
|
354.50p
|
340.00p
|
340.50p
|
88,080
|
|
12/03/2025
|
365.00p
|
365.00p
|
344.00p
|
348.00p
|
185,075
|
|
11/03/2025
|
347.50p
|
352.50p
|
347.50p
|
351.00p
|
121,385
|
|
10/03/2025
|
349.00p
|
364.50p
|
347.50p
|
350.50p
|
234,512
|
|
07/03/2025
|
355.50p
|
356.00p
|
345.50p
|
355.00p
|
203,543
|
|
06/03/2025
|
348.50p
|
357.00p
|
348.50p
|
355.00p
|
93,676
|
|
05/03/2025
|
350.00p
|
360.00p
|
350.00p
|
353.50p
|
53,825
|
|
04/03/2025
|
365.00p
|
365.00p
|
348.00p
|
351.00p
|
202,215
|
|
03/03/2025
|
364.00p
|
368.85p
|
357.22p
|
361.00p
|
92,227
|
|
28/02/2025
|
370.00p
|
375.00p
|
315.00p
|
362.00p
|
348,061
|
|
27/02/2025
|
365.00p
|
382.00p
|
365.00p
|
372.00p
|
264,383
|
|
26/02/2025
|
350.00p
|
367.00p
|
348.00p
|
367.00p
|
303,901
|
|
25/02/2025
|
344.50p
|
349.00p
|
344.00p
|
349.00p
|
57,780
|
|
24/02/2025
|
331.00p
|
349.00p
|
331.00p
|
345.00p
|
53,396
|
|
21/02/2025
|
333.00p
|
354.00p
|
315.00p
|
348.00p
|
712,071
|
|
20/02/2025
|
338.00p
|
349.50p
|
332.00p
|
336.00p
|
111,750
|
|
19/02/2025
|
335.00p
|
349.00p
|
335.00p
|
338.50p
|
59,669
|
|
18/02/2025
|
338.00p
|
344.50p
|
336.00p
|
342.50p
|
47,646
|
|
17/02/2025
|
341.50p
|
349.50p
|
334.00p
|
339.00p
|
75,559
|
|
14/02/2025
|
344.50p
|
360.60p
|
327.06p
|
343.00p
|
1,186,217
|
|
13/02/2025
|
324.50p
|
336.00p
|
324.50p
|
330.00p
|
355,286
|
|
12/02/2025
|
331.50p
|
331.50p
|
323.50p
|
329.00p
|
436,260
|
|
11/02/2025
|
325.50p
|
339.50p
|
322.50p
|
326.00p
|
122,790
|
|
10/02/2025
|
325.00p
|
330.00p
|
322.00p
|
329.50p
|
235,274
|
|
07/02/2025
|
351.50p
|
351.50p
|
325.00p
|
327.50p
|
144,709
|
|
06/02/2025
|
338.50p
|
342.15p
|
333.00p
|
338.00p
|
35,879
|
|
05/02/2025
|
338.50p
|
342.96p
|
334.00p
|
338.00p
|
31,827
|
|
04/02/2025
|
355.50p
|
355.50p
|
338.00p
|
339.00p
|
242,084
|
|
03/02/2025
|
343.50p
|
349.50p
|
338.00p
|
339.00p
|
320,648
|
|
31/01/2025
|
344.00p
|
350.00p
|
343.00p
|
343.50p
|
153,382
|
|
30/01/2025
|
340.50p
|
345.50p
|
340.50p
|
344.00p
|
310,274
|
|
29/01/2025
|
348.00p
|
348.00p
|
344.00p
|
344.50p
|
22,564
|
|
28/01/2025
|
337.00p
|
350.50p
|
337.00p
|
344.50p
|
43,864
|
|
27/01/2025
|
343.00p
|
347.00p
|
338.00p
|
338.00p
|
40,446
|
|
24/01/2025
|
348.50p
|
351.00p
|
343.00p
|
346.50p
|
76,987
|
|
23/01/2025
|
346.00p
|
347.00p
|
344.13p
|
346.00p
|
69,042
|
|
22/01/2025
|
343.50p
|
347.50p
|
342.00p
|
346.00p
|
121,499
|
|
21/01/2025
|
348.50p
|
350.00p
|
341.00p
|
343.50p
|
209,026
|
|
20/01/2025
|
352.00p
|
356.28p
|
347.00p
|
348.50p
|
20,871
|
|
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
|