Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/05/2024 332.00p 340.00p 332.00p 336.00p 569576
22/05/2024 330.00p 339.52p 330.00p 336.00p 376503
21/05/2024 327.00p 334.00p 327.00p 333.00p 305449
20/05/2024 322.00p 331.00p 322.00p 331.00p 166493
17/05/2024 315.00p 328.00p 315.00p 325.00p 375743
16/05/2024 344.00p 344.00p 320.00p 320.00p 234955
15/05/2024 325.00p 340.00p 325.00p 329.00p 120878
14/05/2024 325.00p 340.00p 325.00p 336.00p 579415
13/05/2024 316.00p 339.00p 316.00p 338.00p 717205
10/05/2024 324.00p 333.00p 324.00p 331.00p 129690
09/05/2024 311.00p 334.00p 311.00p 333.00p 249651
08/05/2024 315.00p 327.68p 311.00p 326.00p 1280017
07/05/2024 324.00p 324.00p 308.00p 318.00p 2924279
03/05/2024 330.00p 330.00p 321.00p 324.00p 886641
02/05/2024 332.00p 334.69p 323.00p 330.00p 604026
01/05/2024 342.00p 342.00p 322.00p 333.00p 386778
30/04/2024 327.00p 345.00p 327.00p 333.00p 1322979
29/04/2024 319.00p 328.05p 317.75p 328.00p 541074
26/04/2024 310.00p 322.95p 310.00p 319.00p 184573
25/04/2024 317.90p 321.35p 305.00p 316.25p 780965
24/04/2024 302.05p 318.53p 302.05p 313.05p 536432
23/04/2024 285.00p 319.03p 280.50p 315.00p 1262944
22/04/2024 780.00p 814.00p 776.00p 786.00p 836683
19/04/2024 780.00p 791.00p 770.90p 780.00p 227574
18/04/2024 790.00p 790.00p 771.00p 780.00p 272836
17/04/2024 784.00p 784.00p 772.02p 779.00p 388618
16/04/2024 790.00p 790.00p 773.00p 773.00p 155034
15/04/2024 770.00p 780.00p 769.40p 780.00p 221544
12/04/2024 770.00p 776.34p 768.42p 770.00p 843667
11/04/2024 770.00p 779.00p 761.00p 770.00p 166341
10/04/2024 783.00p 789.00p 775.00p 777.00p 410484
09/04/2024 792.00p 797.00p 780.00p 780.00p 97441
08/04/2024 800.00p 802.00p 781.00p 795.00p 224354
05/04/2024 784.00p 798.00p 772.00p 792.00p 471412
04/04/2024 774.00p 785.38p 774.00p 778.00p 206172
03/04/2024 711.00p 711.00p 711.00p 711.00p 0
02/04/2024 711.00p 711.00p 711.00p 711.00p 0
28/03/2024 711.00p 711.00p 711.00p 711.00p 0
27/03/2024 711.00p 711.00p 711.00p 711.00p 0
26/03/2024 711.00p 711.00p 711.00p 711.00p 0
25/03/2024 711.00p 711.00p 711.00p 711.00p 0
22/03/2024 711.00p 711.00p 711.00p 711.00p 0
21/03/2024 711.00p 711.00p 711.00p 711.00p 0
20/03/2024 711.00p 711.00p 711.00p 711.00p 0
19/03/2024 711.00p 711.00p 711.00p 711.00p 0
18/03/2024 711.00p 711.00p 711.00p 711.00p 0
15/03/2024 711.00p 711.00p 711.00p 711.00p 0
14/03/2024 711.00p 711.00p 711.00p 711.00p 0
13/03/2024 711.00p 711.00p 711.00p 711.00p 0
12/03/2024 711.00p 711.00p 711.00p 711.00p 0
11/03/2024 711.00p 711.00p 711.00p 711.00p 0
08/03/2024 711.00p 711.00p 711.00p 711.00p 0
07/03/2024 711.00p 711.00p 711.00p 711.00p 0
05/03/2024 721.00p 711.00p 711.00p 711.00p 0
04/03/2024 721.00p 711.00p 711.00p 711.00p 0
01/03/2024 721.00p 711.00p 711.00p 711.00p 0
29/02/2024 721.00p 711.00p 711.00p 711.00p 0
28/02/2024 721.00p 711.00p 711.00p 711.00p 0
27/02/2024 721.00p 711.00p 711.00p 711.00p 0
26/02/2024 721.00p 711.00p 711.00p 711.00p 0
23/02/2024 721.00p 711.00p 711.00p 711.00p 0
22/02/2024 721.00p 711.00p 711.00p 711.00p 0
21/02/2024 721.00p 711.00p 711.00p 711.00p 0
20/02/2024 721.00p 711.00p 711.00p 711.00p 0
19/02/2024 721.00p 711.00p 711.00p 711.00p 0
16/02/2024 721.00p 711.00p 711.00p 711.00p 0
15/02/2024 721.00p 711.00p 711.00p 711.00p 0
14/02/2024 721.00p 711.00p 711.00p 711.00p 0
13/02/2024 721.00p 721.00p 700.00p 711.00p 38698
12/02/2024 700.00p 715.00p 693.00p 710.00p 83552
09/02/2024 710.00p 723.00p 698.00p 698.00p 137234
08/02/2024 690.00p 726.84p 690.00p 710.00p 1099268
07/02/2024 685.00p 715.00p 685.00p 692.00p 50533
06/02/2024 698.00p 713.00p 697.00p 710.00p 93755
05/02/2024 703.00p 720.00p 686.30p 692.00p 129844
02/02/2024 711.00p 727.00p 694.00p 698.00p 209057
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

*Close Price adjusted for both dividends and splits