Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/07/2024 335.00p 342.00p 335.00p 336.00p 138217
08/07/2024 340.00p 341.76p 331.00p 336.50p 76442
05/07/2024 348.50p 350.00p 340.00p 340.50p 87458
04/07/2024 355.00p 355.25p 346.50p 347.00p 104654
03/07/2024 344.00p 349.50p 340.00p 347.00p 118326
02/07/2024 343.00p 354.50p 337.50p 342.50p 279306
01/07/2024 359.00p 367.00p 342.00p 345.50p 175126
28/06/2024 357.50p 369.50p 355.50p 356.00p 131947
27/06/2024 362.00p 370.00p 360.14p 361.50p 146583
26/06/2024 370.00p 370.00p 351.00p 361.00p 270640
25/06/2024 365.00p 374.00p 358.00p 358.00p 113618
24/06/2024 385.00p 385.00p 365.00p 372.50p 306707
21/06/2024 381.00p 384.88p 371.50p 374.00p 1528332
20/06/2024 386.50p 390.80p 382.00p 382.00p 756133
19/06/2024 385.00p 389.05p 381.50p 386.00p 308641
18/06/2024 387.00p 387.00p 382.50p 385.00p 123430
17/06/2024 382.00p 390.00p 377.50p 387.50p 158418
14/06/2024 395.00p 395.00p 372.00p 381.50p 1392335
13/06/2024 384.00p 396.00p 381.50p 388.50p 609443
12/06/2024 392.00p 396.00p 386.00p 396.00p 2769757
11/06/2024 380.00p 396.88p 380.00p 390.00p 3789736
10/06/2024 375.00p 390.00p 375.00p 390.00p 139264
07/06/2024 398.50p 399.00p 382.00p 386.50p 303910
06/06/2024 389.50p 394.00p 384.43p 387.50p 1477317
05/06/2024 385.00p 386.00p 376.00p 382.00p 392489
04/06/2024 372.00p 384.00p 367.00p 380.00p 714842
03/06/2024 364.00p 371.00p 354.70p 371.00p 286020
31/05/2024 338.00p 360.00p 338.00p 355.00p 603468
30/05/2024 337.00p 351.60p 337.00p 346.00p 287950
29/05/2024 355.00p 355.00p 343.00p 345.00p 968418
28/05/2024 330.00p 349.00p 330.00p 343.00p 1694335
24/05/2024 330.00p 342.00p 330.00p 342.00p 1872732
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

*Close Price adjusted for both dividends and splits