Pinewood Technologies Group (PINE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pinewood Technologies Group

Date Open High Low Close* Volume
01/02/2024 717.00p 729.00p 705.00p 726.00p 72377
31/01/2024 710.00p 728.00p 700.00p 727.00p 91668
30/01/2024 693.00p 723.00p 687.05p 723.00p 706949
29/01/2024 690.00p 691.00p 677.40p 688.00p 25400
26/01/2024 685.00p 693.00p 675.25p 684.00p 34966
25/01/2024 685.00p 697.08p 679.00p 690.00p 38754
24/01/2024 688.00p 694.00p 674.00p 690.00p 295970
23/01/2024 702.00p 708.00p 688.00p 688.00p 198952
22/01/2024 680.00p 704.00p 680.00p 699.00p 387224
19/01/2024 680.00p 695.60p 666.00p 686.00p 5342071
18/01/2024 667.00p 681.00p 667.00p 680.00p 966099
17/01/2024 664.00p 673.00p 664.00p 672.00p 1733824
16/01/2024 666.00p 669.00p 663.00p 669.00p 214543
15/01/2024 665.00p 666.00p 663.30p 666.00p 1011951
12/01/2024 662.00p 665.00p 660.46p 664.00p 3276338
11/01/2024 665.00p 666.00p 655.75p 664.00p 245434
10/01/2024 665.00p 665.00p 660.00p 664.00p 136600
09/01/2024 660.00p 665.00p 653.00p 664.00p 310871
08/01/2024 653.00p 659.00p 648.00p 659.00p 144373
05/01/2024 659.00p 660.00p 653.63p 659.00p 192018
04/01/2024 659.00p 659.00p 652.00p 658.00p 129893
03/01/2024 650.00p 658.00p 650.00p 653.00p 212065
02/01/2024 659.00p 660.00p 623.00p 660.00p 634406
29/12/2023 620.00p 652.00p 620.00p 646.00p 231794
28/12/2023 641.00p 641.60p 626.30p 641.00p 549070
27/12/2023 644.00p 648.00p 640.00p 640.00p 220704
22/12/2023 642.00p 645.00p 640.00p 644.00p 224105
21/12/2023 635.00p 642.00p 633.00p 641.00p 394769
20/12/2023 635.00p 640.00p 635.00p 637.00p 167030
19/12/2023 638.00p 640.00p 635.00p 640.00p 206249
18/12/2023 644.00p 644.00p 635.00p 638.00p 211832
15/12/2023 641.00p 641.00p 632.00p 641.00p 211821
14/12/2023 639.00p 643.00p 638.00p 640.00p 623215
13/12/2023 644.00p 649.00p 642.00p 643.00p 291213
12/12/2023 640.00p 643.00p 638.00p 642.00p 337181
11/12/2023 640.00p 650.00p 638.00p 648.00p 528206
08/12/2023 640.00p 640.00p 636.00p 639.00p 230436
07/12/2023 640.00p 640.00p 636.00p 640.00p 234195
06/12/2023 637.00p 640.00p 635.00p 638.00p 583940
05/12/2023 640.00p 640.00p 630.00p 637.00p 108487
04/12/2023 640.00p 644.00p 635.00p 637.00p 143268
01/12/2023 640.00p 640.00p 635.00p 638.00p 42058
30/11/2023 637.00p 641.00p 636.00p 636.00p 170081
29/11/2023 637.00p 642.00p 637.00p 638.00p 1015595
28/11/2023 637.00p 640.00p 632.00p 637.00p 53022
27/11/2023 639.00p 642.80p 636.00p 636.00p 66861
24/11/2023 635.00p 640.00p 635.00p 640.00p 85221
23/11/2023 630.00p 639.00p 630.00p 639.00p 123857
22/11/2023 635.00p 641.00p 634.00p 636.00p 262398
21/11/2023 637.00p 640.00p 634.00p 637.00p 134103
20/11/2023 642.00p 642.00p 638.00p 640.00p 882808
17/11/2023 635.00p 647.00p 634.00p 637.00p 7107282
16/11/2023 640.00p 641.00p 636.00p 638.00p 89849
15/11/2023 642.00p 650.00p 636.00p 636.00p 190401
14/11/2023 640.00p 646.00p 635.00p 642.00p 337484
13/11/2023 640.00p 645.00p 636.00p 638.00p 335315
10/11/2023 646.00p 648.00p 635.00p 643.00p 245436
09/11/2023 639.00p 653.00p 632.38p 646.00p 2005809
08/11/2023 639.00p 639.00p 631.00p 637.00p 50993
07/11/2023 636.00p 640.00p 632.00p 638.00p 43726
06/11/2023 638.00p 640.00p 621.00p 635.00p 264317
03/11/2023 642.00p 648.00p 638.00p 638.00p 213754
02/11/2023 650.00p 658.00p 632.00p 643.00p 192564
01/11/2023 639.00p 650.00p 639.00p 650.00p 204540
31/10/2023 638.00p 643.00p 633.00p 642.00p 1645918
30/10/2023 635.00p 644.00p 635.00p 638.00p 556832
27/10/2023 640.00p 645.00p 637.00p 645.00p 220504
26/10/2023 630.00p 644.00p 630.00p 640.00p 851101
25/10/2023 618.00p 646.00p 615.20p 641.00p 1975392
24/10/2023 618.00p 621.00p 615.00p 618.00p 730531
23/10/2023 615.00p 622.00p 615.00p 620.00p 355345
20/10/2023 620.00p 620.00p 611.00p 618.00p 210648
19/10/2023 618.00p 629.00p 618.00p 620.00p 1927030
18/10/2023 630.00p 634.00p 615.00p 620.00p 1037618
17/10/2023 675.00p 681.00p 672.00p 679.00p 60142
16/10/2023 670.00p 681.00p 670.00p 680.00p 120502
13/10/2023 667.00p 674.00p 666.00p 670.00p 77551
12/10/2023 671.00p 678.00p 668.00p 673.00p 132285
11/10/2023 670.00p 678.00p 664.00p 670.00p 150138
10/10/2023 670.00p 679.00p 664.00p 674.00p 57706
09/10/2023 668.00p 678.00p 660.00p 662.00p 102011
06/10/2023 660.00p 665.00p 650.00p 661.00p 136853
05/10/2023 641.00p 662.59p 640.06p 650.00p 297010
04/10/2023 706.00p 710.00p 605.43p 650.00p 928417
03/10/2023 703.00p 708.00p 695.00p 704.00p 415612
02/10/2023 660.00p 719.00p 660.00p 702.00p 749400
29/09/2023 676.00p 676.00p 652.00p 666.00p 115764
28/09/2023 664.00p 672.00p 660.00p 663.00p 201646
27/09/2023 646.00p 676.00p 641.00p 676.00p 2910263
26/09/2023 589.00p 601.00p 577.00p 597.00p 488720
25/09/2023 600.00p 600.00p 573.02p 584.00p 1057952
22/09/2023 540.00p 619.00p 540.00p 602.00p 900190
21/09/2023 532.00p 548.94p 531.00p 540.00p 861003
20/09/2023 475.00p 540.27p 473.00p 540.00p 1352530
19/09/2023 474.00p 480.00p 465.00p 474.00p 723189
18/09/2023 470.00p 490.00p 453.00p 474.00p 1368932
15/09/2023 364.40p 376.80p 356.40p 369.60p 300821
14/09/2023 364.00p 364.40p 356.70p 357.60p 15758
13/09/2023 362.00p 369.60p 356.51p 358.00p 49524
12/09/2023 362.00p 366.52p 358.40p 366.00p 26455
11/09/2023 364.00p 379.60p 360.00p 364.00p 15759
08/09/2023 369.20p 373.60p 363.99p 365.60p 28580
07/09/2023 366.80p 370.00p 360.40p 366.00p 23855
06/09/2023 365.60p 368.49p 361.60p 366.80p 37886
05/09/2023 371.20p 385.60p 350.00p 356.40p 31410
04/09/2023 360.40p 385.60p 360.40p 373.20p 19058
01/09/2023 378.80p 392.80p 366.00p 366.00p 53495
31/08/2023 380.00p 395.60p 374.00p 374.00p 20833
30/08/2023 380.00p 395.60p 380.00p 381.20p 12562
29/08/2023 381.20p 394.80p 380.00p 381.20p 32434
25/08/2023 388.40p 392.00p 381.20p 381.20p 42333
24/08/2023 381.20p 389.20p 380.40p 380.80p 29939
23/08/2023 380.00p 386.48p 378.24p 380.00p 20005
22/08/2023 387.20p 395.20p 380.00p 385.20p 13628
21/08/2023 380.00p 392.51p 380.00p 388.80p 39724
18/08/2023 384.00p 393.19p 376.03p 379.60p 53964
17/08/2023 389.20p 396.00p 387.45p 389.20p 6937
16/08/2023 382.40p 395.32p 382.40p 389.20p 231882
15/08/2023 382.00p 395.60p 382.00p 386.40p 153886
14/08/2023 382.40p 389.84p 382.00p 385.60p 47720
11/08/2023 392.00p 393.20p 384.00p 385.60p 35051
10/08/2023 382.40p 394.80p 382.40p 392.40p 79938
09/08/2023 382.80p 389.60p 382.64p 382.80p 47566
08/08/2023 385.20p 389.60p 382.16p 384.00p 26636
07/08/2023 388.00p 395.53p 374.00p 382.00p 100305
04/08/2023 368.00p 384.40p 351.36p 378.00p 71781
03/08/2023 358.80p 369.40p 356.40p 362.00p 101837
02/08/2023 343.60p 362.40p 340.89p 356.40p 202272
01/08/2023 344.00p 344.00p 336.00p 337.60p 149978
31/07/2023 352.00p 354.00p 340.00p 340.40p 62935
28/07/2023 348.00p 352.80p 340.00p 343.60p 190910
27/07/2023 345.60p 353.95p 340.00p 350.00p 594097
26/07/2023 344.80p 349.72p 342.80p 344.00p 29127
25/07/2023 358.00p 358.00p 346.00p 346.00p 119351
24/07/2023 349.60p 358.80p 349.60p 357.60p 25688
21/07/2023 357.60p 360.00p 353.20p 355.60p 46644
20/07/2023 354.80p 360.00p 349.20p 355.60p 88707
19/07/2023 352.40p 359.20p 348.00p 348.40p 25365
18/07/2023 350.00p 357.20p 343.59p 348.00p 165557
17/07/2023 353.20p 353.20p 345.00p 348.40p 2027000
14/07/2023 350.00p 359.60p 345.39p 348.80p 18165
13/07/2023 352.80p 356.00p 348.40p 350.00p 667795
12/07/2023 349.60p 359.20p 349.60p 352.80p 150863
11/07/2023 354.00p 356.00p 348.00p 348.00p 46145
10/07/2023 355.60p 365.14p 349.79p 358.00p 59478
07/07/2023 356.00p 358.99p 347.60p 356.40p 14560
06/07/2023 356.00p 360.00p 354.00p 355.60p 49125
05/07/2023 360.00p 364.70p 347.60p 355.20p 12530
04/07/2023 359.60p 362.44p 350.00p 354.80p 57864
03/07/2023 359.60p 360.70p 356.80p 358.80p 73900
30/06/2023 362.40p 369.60p 352.40p 353.20p 116914
29/06/2023 358.80p 359.60p 350.40p 356.00p 82157
28/06/2023 355.60p 360.00p 354.00p 357.60p 28357
27/06/2023 354.00p 359.72p 347.60p 351.60p 55136
26/06/2023 354.80p 361.31p 350.40p 358.00p 69401
23/06/2023 330.00p 358.00p 330.00p 357.60p 150466
22/06/2023 338.00p 343.60p 335.00p 340.00p 46751
21/06/2023 336.00p 344.00p 327.21p 341.60p 519705
20/06/2023 324.40p 340.00p 324.00p 334.80p 321418
19/06/2023 320.00p 324.80p 311.60p 318.00p 114407
16/06/2023 312.00p 327.20p 311.20p 320.00p 253955
15/06/2023 311.20p 319.80p 300.00p 312.00p 4922009
14/06/2023 320.40p 327.60p 308.00p 310.40p 147909
13/06/2023 335.20p 335.20p 315.77p 318.40p 107340
12/06/2023 334.40p 349.60p 331.60p 333.60p 35475
09/06/2023 340.40p 346.22p 330.80p 332.40p 25526
08/06/2023 336.00p 350.00p 336.00p 340.00p 19686
07/06/2023 336.00p 340.00p 334.01p 340.00p 41111
06/06/2023 337.60p 340.00p 335.80p 339.20p 50192
05/06/2023 336.00p 339.96p 334.00p 339.60p 58046
02/06/2023 336.40p 343.60p 336.00p 336.80p 5555
01/06/2023 342.80p 352.40p 337.60p 340.80p 87053
31/05/2023 345.60p 350.00p 341.44p 346.00p 22534
30/05/2023 352.00p 359.60p 345.60p 354.40p 4287
26/05/2023 354.80p 357.20p 347.52p 354.80p 12987
25/05/2023 352.80p 357.60p 348.00p 352.80p 13148
24/05/2023 355.60p 358.46p 352.00p 355.60p 17668
23/05/2023 354.00p 360.00p 349.60p 354.00p 89532
22/05/2023 359.60p 360.00p 348.80p 356.00p 47451
19/05/2023 359.60p 370.00p 352.40p 352.40p 44893
18/05/2023 360.00p 369.60p 353.20p 354.00p 215343
17/05/2023 356.80p 364.00p 354.14p 356.80p 1808
16/05/2023 364.40p 369.20p 353.20p 353.20p 19503
15/05/2023 370.00p 370.00p 352.80p 359.20p 4886
12/05/2023 357.60p 369.60p 352.40p 352.40p 18178
11/05/2023 359.60p 368.80p 352.40p 357.20p 193073
10/05/2023 350.00p 366.80p 347.20p 353.20p 8600
09/05/2023 352.40p 369.60p 350.00p 350.00p 37387
05/05/2023 352.40p 369.60p 352.40p 352.40p 26767
04/05/2023 360.00p 369.60p 352.40p 352.40p 17900
03/05/2023 360.00p 373.00p 353.20p 353.60p 10725
02/05/2023 352.40p 359.40p 352.40p 355.60p 24740
28/04/2023 355.20p 378.26p 352.40p 352.40p 38875
27/04/2023 356.40p 378.42p 355.60p 356.00p 6895
26/04/2023 371.60p 375.56p 354.00p 354.80p 13294
25/04/2023 374.00p 374.00p 356.40p 371.20p 7442
24/04/2023 370.00p 377.60p 350.40p 365.20p 28107
21/04/2023 352.80p 369.22p 350.40p 353.60p 12489
20/04/2023 363.60p 377.36p 351.20p 351.20p 36357
19/04/2023 364.00p 389.60p 361.20p 361.20p 149326

*Close Price adjusted for both dividends and splits