Pinewood Technologies Group

(PINE)
Sector: n/a
335.50p
-2.00p -0.59
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 330.00p 342.00p 330.00p 342.00p 1,686,732
23/05/2024 332.00p 340.00p 332.00p 336.00p 569,576
22/05/2024 330.00p 339.52p 330.00p 336.00p 376,503
21/05/2024 327.00p 334.00p 327.00p 333.00p 305,449
20/05/2024 322.00p 331.00p 322.00p 331.00p 166,493
17/05/2024 315.00p 328.00p 315.00p 325.00p 375,743
16/05/2024 344.00p 344.00p 320.00p 320.00p 234,955
15/05/2024 325.00p 340.00p 325.00p 329.00p 120,878
14/05/2024 325.00p 340.00p 325.00p 336.00p 579,415
13/05/2024 316.00p 339.00p 316.00p 338.00p 717,205
10/05/2024 324.00p 333.00p 324.00p 331.00p 129,690