Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/04/2025 318.50p 318.50p 311.50p 314.00p 328500
22/04/2025 311.50p 322.50p 304.50p 316.00p 323216
17/04/2025 310.00p 323.50p 308.50p 310.50p 145258
16/04/2025 311.00p 328.00p 311.00p 318.50p 120664
15/04/2025 302.00p 328.00p 302.00p 326.50p 43722
14/04/2025 302.00p 320.00p 302.00p 314.00p 46460
11/04/2025 311.00p 313.50p 303.50p 311.00p 71827
10/04/2025 315.50p 320.00p 309.50p 311.00p 101397
09/04/2025 303.50p 308.00p 294.00p 300.00p 218297
08/04/2025 300.00p 311.00p 297.00p 309.00p 158284
07/04/2025 299.50p 305.00p 284.50p 296.00p 297152
04/04/2025 340.00p 340.00p 296.00p 303.50p 436783
03/04/2025 325.00p 329.50p 320.91p 326.00p 147540
02/04/2025 328.50p 330.38p 321.50p 327.50p 226882
01/04/2025 325.00p 343.50p 322.50p 329.00p 198114
31/03/2025 332.00p 336.50p 323.50p 325.00p 262551
28/03/2025 336.00p 339.52p 331.00p 335.50p 32832
27/03/2025 334.00p 338.21p 323.00p 336.50p 44520
26/03/2025 340.00p 340.00p 333.00p 335.50p 38536
25/03/2025 338.00p 338.00p 328.00p 333.50p 39035
24/03/2025 330.50p 343.00p 327.36p 329.50p 35932
21/03/2025 330.00p 332.50p 327.00p 330.50p 65996
20/03/2025 330.00p 336.00p 330.00p 334.50p 38005
19/03/2025 330.00p 338.50p 330.00p 334.00p 25910
18/03/2025 337.00p 343.00p 332.50p 336.00p 53568
17/03/2025 338.00p 343.78p 338.00p 340.00p 43197
14/03/2025 334.00p 340.27p 334.00p 339.50p 63206
13/03/2025 354.50p 354.50p 340.00p 340.50p 88080
12/03/2025 365.00p 365.00p 344.00p 348.00p 185075
11/03/2025 347.50p 352.50p 347.50p 351.00p 121385
10/03/2025 349.00p 364.50p 347.50p 350.50p 234512
07/03/2025 355.50p 356.00p 345.50p 355.00p 203543
06/03/2025 348.50p 357.00p 348.50p 355.00p 93676
05/03/2025 350.00p 360.00p 350.00p 353.50p 53825
04/03/2025 365.00p 365.00p 348.00p 351.00p 202215
03/03/2025 364.00p 368.85p 357.22p 361.00p 92227
28/02/2025 370.00p 375.00p 315.00p 362.00p 348061
27/02/2025 365.00p 382.00p 365.00p 372.00p 264383
26/02/2025 350.00p 367.00p 348.00p 367.00p 303901
25/02/2025 344.50p 349.00p 344.00p 349.00p 57780
24/02/2025 331.00p 349.00p 331.00p 345.00p 53396
21/02/2025 333.00p 354.00p 315.00p 348.00p 712071
20/02/2025 338.00p 349.50p 332.00p 336.00p 111750
19/02/2025 335.00p 349.00p 335.00p 338.50p 59669
18/02/2025 338.00p 344.50p 336.00p 342.50p 47646
17/02/2025 341.50p 349.50p 334.00p 339.00p 75559
14/02/2025 344.50p 360.60p 327.06p 343.00p 1186217
13/02/2025 324.50p 336.00p 324.50p 330.00p 355286
12/02/2025 331.50p 331.50p 323.50p 329.00p 436260
11/02/2025 325.50p 339.50p 322.50p 326.00p 122790
10/02/2025 325.00p 330.00p 322.00p 329.50p 235274
07/02/2025 351.50p 351.50p 325.00p 327.50p 144709
06/02/2025 338.50p 342.15p 333.00p 333.00p 35879
05/02/2025 338.50p 342.95p 334.00p 338.00p 31827
04/02/2025 355.50p 355.50p 338.00p 340.00p 207084
03/02/2025 343.50p 349.50p 338.00p 339.00p 320648
31/01/2025 344.00p 350.00p 343.00p 343.50p 153382
30/01/2025 340.50p 345.50p 340.50p 344.00p 310274
29/01/2025 348.00p 348.00p 344.00p 344.50p 22564
28/01/2025 337.00p 350.50p 337.00p 344.50p 43864
27/01/2025 343.00p 347.00p 338.00p 338.00p 40446
24/01/2025 348.50p 351.00p 343.00p 346.50p 76987
23/01/2025 346.00p 347.00p 344.13p 346.00p 69042
22/01/2025 343.50p 347.50p 342.00p 346.00p 121499
21/01/2025 348.50p 350.00p 341.00p 343.50p 209026
20/01/2025 352.00p 356.28p 347.00p 348.50p 20871
17/01/2025 359.00p 359.00p 350.00p 351.00p 1381443
16/01/2025 353.50p 359.50p 350.00p 354.00p 286745
15/01/2025 344.50p 360.00p 344.50p 359.00p 1144765
14/01/2025 344.00p 348.50p 344.00p 347.00p 383900
13/01/2025 350.00p 350.00p 342.50p 344.00p 63082
10/01/2025 344.00p 345.50p 340.96p 345.00p 1129449
09/01/2025 337.00p 349.50p 335.50p 343.00p 366289
08/01/2025 343.50p 343.50p 336.00p 338.00p 174060
07/01/2025 342.00p 346.50p 337.50p 343.00p 279165
06/01/2025 352.00p 356.50p 342.00p 345.00p 701255
03/01/2025 353.00p 357.50p 352.31p 355.50p 216984
02/01/2025 353.00p 367.00p 353.00p 357.00p 154685
31/12/2024 350.00p 359.00p 347.40p 359.00p 67110
30/12/2024 343.00p 349.51p 343.00p 347.00p 868269
27/12/2024 345.00p 350.00p 342.50p 346.50p 108111
24/12/2024 341.00p 345.00p 341.00p 344.50p 26668
23/12/2024 343.00p 346.00p 340.00p 341.50p 190929
20/12/2024 353.00p 353.00p 339.00p 345.50p 774834
19/12/2024 352.00p 352.00p 342.00p 346.00p 120568
18/12/2024 336.50p 350.00p 336.00p 347.00p 639642
17/12/2024 336.50p 340.50p 336.50p 336.50p 62694
16/12/2024 350.00p 350.00p 338.00p 338.50p 828195
13/12/2024 345.00p 349.00p 341.50p 342.50p 1168161
12/12/2024 349.00p 360.00p 344.50p 345.00p 301411
11/12/2024 335.00p 346.50p 334.50p 346.00p 1520693
10/12/2024 345.00p 345.00p 335.00p 336.00p 641545
09/12/2024 345.00p 345.00p 336.00p 339.50p 556198
06/12/2024 345.00p 345.00p 338.00p 339.00p 276451
05/12/2024 345.00p 345.00p 338.50p 340.50p 377979
04/12/2024 345.00p 345.00p 339.30p 342.00p 184853
03/12/2024 344.00p 344.00p 340.00p 343.00p 398946
02/12/2024 341.50p 346.00p 338.00p 341.00p 667238
29/11/2024 340.00p 347.54p 336.36p 343.50p 512626
28/11/2024 342.50p 344.00p 338.00p 343.00p 262085
27/11/2024 337.00p 339.00p 335.69p 338.00p 169033
26/11/2024 335.00p 342.50p 333.20p 340.00p 258610
25/11/2024 330.00p 340.00p 328.50p 334.50p 261195
22/11/2024 320.00p 344.00p 320.00p 340.00p 411074
21/11/2024 336.50p 336.50p 321.00p 323.50p 848704
20/11/2024 322.00p 326.00p 321.50p 325.50p 258644
19/11/2024 322.00p 327.00p 322.00p 325.50p 94749
18/11/2024 325.00p 328.50p 321.50p 325.50p 124007
15/11/2024 327.50p 339.50p 326.00p 327.00p 268110
14/11/2024 339.50p 339.50p 323.50p 330.50p 298231
13/11/2024 330.00p 333.50p 323.50p 327.50p 200358
12/11/2024 340.00p 340.00p 329.63p 331.00p 70332
11/11/2024 340.00p 342.00p 333.00p 337.00p 251587
08/11/2024 340.00p 340.00p 334.50p 335.50p 64628
07/11/2024 340.00p 340.00p 335.50p 337.50p 137720
06/11/2024 345.00p 345.00p 335.10p 337.50p 59375
05/11/2024 345.00p 345.00p 337.00p 337.00p 180758
04/11/2024 339.00p 344.50p 332.50p 336.00p 71275
01/11/2024 332.00p 344.50p 332.00p 332.50p 374274
31/10/2024 345.00p 345.00p 332.00p 332.00p 155105
30/10/2024 333.50p 340.00p 331.30p 337.50p 155792
29/10/2024 345.00p 345.00p 333.00p 337.00p 113083
28/10/2024 342.00p 344.00p 331.34p 335.50p 140621
25/10/2024 335.00p 344.00p 335.00p 338.00p 78348
24/10/2024 344.00p 348.45p 337.00p 335.50p 558549
23/10/2024 330.50p 337.50p 321.50p 335.50p 250087
22/10/2024 315.00p 342.50p 312.81p 330.50p 397056
21/10/2024 295.00p 298.76p 290.00p 290.00p 72202
18/10/2024 301.00p 304.40p 294.50p 294.50p 76809
17/10/2024 304.50p 306.89p 301.00p 301.50p 55815
16/10/2024 306.00p 310.00p 304.00p 304.50p 34581
15/10/2024 319.00p 319.00p 305.00p 305.00p 403186
14/10/2024 303.00p 319.50p 303.00p 319.00p 205489
11/10/2024 302.00p 305.80p 302.00p 304.00p 143055
10/10/2024 302.00p 304.00p 300.10p 301.00p 60452
09/10/2024 304.00p 308.50p 301.00p 301.50p 188816
08/10/2024 315.00p 316.00p 300.50p 306.00p 200118
07/10/2024 320.00p 324.50p 315.00p 315.00p 118707
04/10/2024 316.00p 325.00p 314.50p 320.50p 129173
03/10/2024 322.00p 323.37p 306.00p 313.50p 302922
02/10/2024 345.00p 350.11p 312.56p 321.00p 561305
01/10/2024 357.50p 361.32p 355.50p 360.50p 612835
30/09/2024 350.00p 356.50p 348.00p 354.50p 170910
27/09/2024 340.00p 356.50p 336.00p 350.00p 409962
26/09/2024 350.00p 351.00p 336.00p 339.50p 455222
25/09/2024 357.00p 357.00p 351.00p 351.00p 156113
24/09/2024 360.00p 360.00p 352.00p 358.50p 66898
23/09/2024 356.00p 356.00p 351.00p 355.00p 43932
20/09/2024 360.00p 360.00p 344.50p 358.00p 292003
19/09/2024 355.00p 356.50p 346.50p 348.00p 34093
18/09/2024 352.00p 354.50p 349.00p 354.00p 208293
17/09/2024 350.00p 359.00p 346.78p 350.00p 120850
16/09/2024 350.00p 350.00p 343.00p 348.00p 96301
13/09/2024 340.00p 346.00p 337.50p 344.00p 47812
12/09/2024 349.50p 349.50p 338.65p 339.00p 38053
11/09/2024 345.50p 346.00p 338.00p 338.00p 54391
10/09/2024 346.00p 349.50p 344.00p 346.00p 91057
09/09/2024 345.00p 349.50p 342.00p 348.50p 95091
06/09/2024 346.00p 350.00p 342.00p 343.50p 79658
05/09/2024 346.00p 350.00p 337.50p 344.50p 118422
04/09/2024 347.50p 348.00p 337.00p 345.50p 57035
03/09/2024 348.50p 352.00p 342.50p 345.00p 136041
02/09/2024 348.00p 359.50p 348.00p 348.50p 35998
30/08/2024 356.50p 356.50p 348.00p 352.50p 121096
29/08/2024 355.00p 355.00p 348.00p 351.00p 36543
28/08/2024 360.00p 360.00p 345.65p 349.00p 45840
27/08/2024 360.00p 360.00p 346.00p 350.00p 35281
23/08/2024 360.00p 360.00p 341.50p 350.00p 44040
22/08/2024 342.50p 356.50p 342.50p 345.50p 397151
21/08/2024 360.00p 360.00p 342.50p 343.00p 22556
20/08/2024 354.50p 359.50p 346.50p 348.00p 77236
19/08/2024 360.00p 362.37p 350.00p 357.00p 37725
16/08/2024 353.00p 363.50p 347.50p 354.50p 107657
15/08/2024 346.00p 352.50p 342.53p 352.50p 32569
14/08/2024 337.50p 345.00p 335.35p 340.50p 42062
13/08/2024 334.50p 339.00p 330.43p 336.00p 78056
12/08/2024 330.00p 334.00p 330.00p 334.00p 31938
09/08/2024 335.00p 335.00p 328.85p 330.00p 36394
08/08/2024 324.00p 330.00p 321.50p 330.00p 78944
07/08/2024 330.00p 334.00p 325.00p 327.00p 53865
06/08/2024 328.00p 334.00p 319.00p 334.00p 83866
05/08/2024 337.50p 340.00p 317.00p 328.00p 104031
02/08/2024 353.00p 354.50p 340.50p 340.50p 110934
01/08/2024 356.50p 360.00p 348.00p 352.50p 95114
31/07/2024 360.00p 360.00p 351.67p 355.50p 634022
30/07/2024 352.50p 356.00p 342.50p 352.50p 77419
29/07/2024 349.00p 357.00p 345.00p 350.00p 51581
26/07/2024 338.00p 352.00p 335.50p 352.00p 98036
25/07/2024 336.50p 337.50p 331.74p 335.50p 51132
24/07/2024 338.50p 349.00p 334.50p 338.50p 39751
23/07/2024 339.00p 342.50p 334.50p 340.50p 59744
22/07/2024 320.00p 341.50p 320.00p 338.50p 96130
19/07/2024 332.00p 332.00p 322.50p 325.50p 51731
18/07/2024 345.00p 346.00p 331.00p 333.50p 100090
17/07/2024 344.50p 347.50p 337.70p 342.50p 1568301
16/07/2024 354.00p 359.00p 348.00p 348.00p 53663
15/07/2024 360.00p 360.00p 346.44p 351.50p 44230
12/07/2024 347.00p 359.00p 342.34p 356.00p 94017
11/07/2024 338.50p 356.00p 338.00p 355.50p 121146
10/07/2024 340.50p 346.00p 333.50p 336.00p 306287

*Close Price adjusted for both dividends and splits