Pinewood Technologies Group
(PINE)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
344.50p
|
347.50p
|
337.70p
|
342.50p
|
1,568,301
|
|
16/07/2024
|
354.00p
|
359.00p
|
348.00p
|
348.00p
|
53,663
|
|
15/07/2024
|
360.00p
|
360.00p
|
346.44p
|
351.50p
|
44,230
|
|
12/07/2024
|
347.00p
|
359.00p
|
342.34p
|
356.00p
|
94,017
|
|
11/07/2024
|
338.50p
|
356.00p
|
338.00p
|
355.50p
|
121,146
|
|
10/07/2024
|
340.50p
|
346.00p
|
333.50p
|
336.00p
|
306,287
|
|
09/07/2024
|
335.00p
|
342.00p
|
335.00p
|
336.00p
|
138,217
|
|
08/07/2024
|
340.00p
|
341.76p
|
331.00p
|
336.50p
|
76,442
|
|
05/07/2024
|
348.50p
|
350.00p
|
340.00p
|
340.50p
|
87,458
|
|
04/07/2024
|
355.00p
|
355.25p
|
346.50p
|
347.00p
|
104,654
|
|
03/07/2024
|
344.00p
|
349.50p
|
340.00p
|
347.00p
|
118,326
|
|
02/07/2024
|
343.00p
|
354.50p
|
337.50p
|
342.50p
|
279,306
|
|
01/07/2024
|
359.00p
|
367.00p
|
342.00p
|
345.50p
|
175,126
|
|
28/06/2024
|
357.50p
|
369.50p
|
355.50p
|
356.00p
|
131,947
|
|
27/06/2024
|
362.00p
|
370.00p
|
360.14p
|
361.50p
|
146,583
|
|
26/06/2024
|
370.00p
|
370.00p
|
351.00p
|
361.00p
|
270,640
|
|
25/06/2024
|
365.00p
|
374.00p
|
358.00p
|
358.00p
|
113,618
|
|
24/06/2024
|
385.00p
|
385.00p
|
365.00p
|
372.50p
|
306,707
|
|
21/06/2024
|
381.00p
|
384.88p
|
371.50p
|
374.00p
|
1,528,332
|
|
20/06/2024
|
386.50p
|
390.80p
|
382.00p
|
382.00p
|
756,133
|
|
19/06/2024
|
385.00p
|
389.05p
|
381.50p
|
386.00p
|
308,641
|
|
18/06/2024
|
387.00p
|
387.00p
|
382.50p
|
385.00p
|
123,430
|
|
17/06/2024
|
382.00p
|
390.00p
|
377.50p
|
387.50p
|
158,418
|
|
14/06/2024
|
395.00p
|
395.00p
|
372.00p
|
381.50p
|
1,392,335
|
|
13/06/2024
|
384.00p
|
396.00p
|
381.50p
|
388.50p
|
609,443
|
|
12/06/2024
|
392.00p
|
396.00p
|
386.00p
|
396.00p
|
2,769,757
|
|
11/06/2024
|
380.00p
|
396.88p
|
380.00p
|
390.00p
|
3,789,736
|
|
10/06/2024
|
375.00p
|
390.00p
|
375.00p
|
390.00p
|
139,264
|
|
07/06/2024
|
398.50p
|
399.00p
|
382.00p
|
386.50p
|
303,910
|
|
06/06/2024
|
389.50p
|
394.00p
|
384.43p
|
387.50p
|
1,477,317
|
|
05/06/2024
|
385.00p
|
386.00p
|
376.00p
|
382.00p
|
342,489
|
|
04/06/2024
|
372.00p
|
384.00p
|
367.00p
|
380.00p
|
714,842
|
|
03/06/2024
|
364.00p
|
371.00p
|
354.70p
|
371.00p
|
286,020
|
|
31/05/2024
|
338.00p
|
360.00p
|
338.00p
|
355.00p
|
603,468
|
|
30/05/2024
|
337.00p
|
351.60p
|
337.00p
|
346.00p
|
287,950
|
|
29/05/2024
|
355.00p
|
355.00p
|
343.00p
|
345.00p
|
968,418
|
|
28/05/2024
|
330.00p
|
349.00p
|
330.00p
|
343.00p
|
1,694,335
|
|
27/05/2024
|
330.00p
|
342.00p
|
330.00p
|
342.00p
|
1,872,732
|