Pinewood Technologies Group PLC (PINE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 0.00 | 304.40 | 294.50 | 294.50 | 294.50 | 76,809 |
| Oct 17, 2024 | 304.50 | 306.89 | 301.00 | 301.50 | 301.50 | 61,075 |
| Oct 16, 2024 | 306.00 | 308.50 | 304.00 | 304.50 | 304.50 | 34,581 |
| Oct 15, 2024 | 319.00 | 319.00 | 305.00 | 305.00 | 305.00 | 403,186 |
| Oct 14, 2024 | 303.00 | 319.50 | 303.00 | 319.00 | 319.00 | 205,489 |
| Oct 11, 2024 | 302.00 | 305.80 | 302.00 | 304.00 | 304.00 | 143,055 |
| Oct 10, 2024 | 302.00 | 304.00 | 300.10 | 301.00 | 301.00 | 60,452 |
| Oct 09, 2024 | 304.00 | 308.50 | 301.00 | 301.50 | 301.50 | 188,816 |
| Oct 08, 2024 | 315.00 | 316.00 | 300.50 | 306.00 | 306.00 | 200,118 |
| Oct 07, 2024 | 320.00 | 324.50 | 315.00 | 315.00 | 315.00 | 118,707 |
| Oct 04, 2024 | 316.00 | 325.00 | 314.50 | 320.50 | 320.50 | 129,173 |
| Oct 03, 2024 | 322.00 | 323.37 | 306.00 | 313.50 | 313.50 | 302,922 |
| Oct 02, 2024 | 345.00 | 350.11 | 312.56 | 321.00 | 321.00 | 561,305 |
| Oct 01, 2024 | 357.50 | 361.32 | 355.50 | 360.50 | 360.50 | 612,835 |
| Sept 30, 2024 | 350.00 | 356.50 | 348.00 | 354.50 | 354.50 | 170,910 |
| Sept 27, 2024 | 340.00 | 356.50 | 336.00 | 350.00 | 350.00 | 409,962 |
| Sept 26, 2024 | 350.00 | 351.00 | 336.00 | 339.50 | 339.50 | 480,221 |
| Sept 25, 2024 | 357.00 | 357.00 | 351.00 | 351.00 | 351.00 | 156,113 |
| Sept 24, 2024 | 360.00 | 360.00 | 352.00 | 358.50 | 358.50 | 66,898 |
| Sept 23, 2024 | 356.00 | 356.00 | 351.00 | 355.00 | 355.00 | 43,932 |
| Sept 20, 2024 | 360.00 | 360.00 | 344.50 | 358.00 | 358.00 | 292,002 |
| Sept 19, 2024 | 355.00 | 356.50 | 346.50 | 348.00 | 348.00 | 34,092 |
| Sept 18, 2024 | 352.00 | 354.50 | 349.00 | 354.00 | 354.00 | 208,293 |
| Sept 17, 2024 | 350.00 | 359.00 | 346.78 | 350.00 | 350.00 | 120,850 |
| Sept 16, 2024 | 350.00 | 350.00 | 343.00 | 348.00 | 348.00 | 96,301 |
| Sept 13, 2024 | 340.00 | 346.00 | 337.50 | 344.00 | 344.00 | 47,812 |
| Sept 12, 2024 | 349.50 | 349.50 | 338.65 | 339.00 | 339.00 | 38,053 |
| Sept 11, 2024 | 345.50 | 346.00 | 338.00 | 338.00 | 338.00 | 54,391 |
| Sept 10, 2024 | 346.00 | 349.50 | 344.00 | 346.00 | 346.00 | 91,057 |
| Sept 09, 2024 | 345.00 | 349.50 | 342.00 | 348.50 | 348.50 | 95,091 |
| Sept 06, 2024 | 346.00 | 350.00 | 342.00 | 343.50 | 343.50 | 79,658 |
| Sept 05, 2024 | 346.00 | 350.00 | 337.50 | 344.50 | 344.50 | 118,422 |
| Sept 04, 2024 | 347.50 | 348.00 | 337.00 | 345.50 | 345.50 | 57,035 |
| Sept 03, 2024 | 348.50 | 352.00 | 342.50 | 345.00 | 345.00 | 136,041 |
| Sept 02, 2024 | 348.00 | 359.50 | 348.00 | 348.50 | 348.50 | 35,998 |
| Aug 30, 2024 | 356.50 | 356.50 | 348.00 | 352.50 | 352.50 | 121,096 |
| Aug 29, 2024 | 355.00 | 355.00 | 348.00 | 351.00 | 351.00 | 36,543 |
| Aug 28, 2024 | 360.00 | 360.00 | 345.65 | 349.00 | 349.00 | 45,839 |
| Aug 27, 2024 | 360.00 | 360.00 | 346.00 | 350.00 | 350.00 | 35,281 |
| Aug 23, 2024 | 360.00 | 360.00 | 341.50 | 350.00 | 350.00 | 44,040 |
| Aug 22, 2024 | 342.50 | 356.50 | 342.50 | 345.50 | 345.50 | 397,151 |
| Aug 21, 2024 | 360.00 | 360.00 | 342.50 | 343.00 | 343.00 | 22,556 |
| Aug 20, 2024 | 354.50 | 359.50 | 346.50 | 348.00 | 348.00 | 77,236 |
| Aug 19, 2024 | 360.00 | 362.38 | 350.00 | 357.00 | 357.00 | 37,725 |
| Aug 16, 2024 | 353.00 | 363.50 | 347.50 | 354.50 | 354.50 | 107,658 |
| Aug 15, 2024 | 346.00 | 352.50 | 342.53 | 352.50 | 352.50 | 32,569 |
| Aug 14, 2024 | 337.50 | 345.00 | 335.35 | 340.50 | 340.50 | 42,062 |
| Aug 13, 2024 | 334.50 | 339.00 | 330.43 | 336.00 | 336.00 | 78,056 |
| Aug 12, 2024 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | 31,938 |
| Aug 09, 2024 | 335.00 | 335.00 | 328.85 | 330.00 | 330.00 | 36,394 |
| Aug 08, 2024 | 324.00 | 330.00 | 321.50 | 330.00 | 330.00 | 78,944 |
| Aug 07, 2024 | 330.00 | 334.00 | 325.00 | 327.00 | 327.00 | 53,865 |
| Aug 06, 2024 | 328.00 | 334.00 | 319.00 | 334.00 | 334.00 | 83,866 |
| Aug 05, 2024 | 337.50 | 340.00 | 317.00 | 328.00 | 328.00 | 104,031 |
| Aug 02, 2024 | 353.00 | 354.50 | 340.50 | 340.50 | 340.50 | 110,934 |
| Aug 01, 2024 | 356.50 | 360.00 | 348.00 | 352.50 | 352.50 | 95,114 |
| Jul 31, 2024 | 360.00 | 360.00 | 351.67 | 355.50 | 355.50 | 634,022 |
| Jul 30, 2024 | 352.50 | 356.00 | 342.50 | 352.50 | 352.50 | 77,419 |
| Jul 29, 2024 | 349.00 | 357.00 | 345.00 | 350.00 | 350.00 | 51,581 |
| Jul 26, 2024 | 338.00 | 352.00 | 335.50 | 352.00 | 352.00 | 98,036 |
| Jul 25, 2024 | 336.50 | 337.50 | 331.74 | 335.50 | 335.50 | 51,132 |
| Jul 24, 2024 | 338.50 | 349.00 | 334.50 | 338.50 | 338.50 | 39,751 |
| Jul 23, 2024 | 339.00 | 342.50 | 334.50 | 340.50 | 340.50 | 59,744 |
| Jul 22, 2024 | 320.00 | 341.50 | 320.00 | 338.50 | 338.50 | 96,130 |
| Jul 19, 2024 | 332.00 | 332.00 | 322.50 | 325.50 | 325.50 | 51,731 |
| Jul 18, 2024 | 345.00 | 346.00 | 331.00 | 333.50 | 333.50 | 100,090 |
| Jul 17, 2024 | 344.50 | 347.50 | 337.70 | 342.50 | 342.50 | 1,568,301 |
| Jul 16, 2024 | 354.00 | 359.00 | 348.00 | 348.00 | 348.00 | 53,663 |
| Jul 15, 2024 | 360.00 | 360.00 | 346.44 | 351.50 | 351.50 | 44,230 |
| Jul 12, 2024 | 347.00 | 359.00 | 342.34 | 356.00 | 356.00 | 94,017 |
| Jul 11, 2024 | 338.50 | 356.00 | 338.00 | 355.50 | 355.50 | 121,146 |
| Jul 10, 2024 | 340.50 | 346.00 | 333.50 | 336.00 | 336.00 | 306,287 |
| Jul 09, 2024 | 335.00 | 342.00 | 335.00 | 336.00 | 336.00 | 138,217 |
| Jul 08, 2024 | 340.00 | 341.76 | 331.00 | 336.50 | 336.50 | 76,442 |
| Jul 05, 2024 | 348.50 | 350.00 | 340.00 | 340.50 | 340.50 | 87,458 |
| Jul 04, 2024 | 355.00 | 355.25 | 346.50 | 347.00 | 347.00 | 104,654 |
| Jul 03, 2024 | 344.00 | 349.50 | 340.00 | 347.00 | 347.00 | 118,326 |
| Jul 02, 2024 | 343.00 | 354.50 | 337.50 | 342.50 | 342.50 | 279,306 |
| Jul 01, 2024 | 359.00 | 367.00 | 342.00 | 345.50 | 345.50 | 175,126 |
| Jun 28, 2024 | 357.50 | 369.50 | 355.50 | 356.00 | 356.00 | 131,947 |
| Jun 27, 2024 | 362.00 | 370.00 | 360.14 | 361.50 | 361.50 | 146,583 |
| Jun 26, 2024 | 370.00 | 370.00 | 351.00 | 361.00 | 361.00 | 270,640 |
| Jun 25, 2024 | 365.00 | 374.00 | 358.00 | 358.00 | 358.00 | 113,618 |
| Jun 24, 2024 | 385.00 | 385.00 | 365.00 | 372.50 | 372.50 | 306,707 |
| Jun 21, 2024 | 381.00 | 384.88 | 371.50 | 374.00 | 374.00 | 1,528,332 |
| Jun 20, 2024 | 386.50 | 390.80 | 382.00 | 382.00 | 382.00 | 771,133 |
| Jun 19, 2024 | 385.00 | 389.05 | 381.50 | 386.00 | 386.00 | 308,641 |
| Jun 18, 2024 | 387.00 | 387.00 | 382.50 | 385.00 | 385.00 | 148,430 |
| Jun 17, 2024 | 382.00 | 390.00 | 377.50 | 387.50 | 387.50 | 183,418 |
| Jun 14, 2024 | 395.00 | 395.00 | 372.00 | 381.50 | 381.50 | 1,392,335 |
| Jun 13, 2024 | 384.00 | 396.00 | 381.50 | 388.50 | 388.50 | 629,443 |
| Jun 12, 2024 | 392.00 | 396.00 | 386.00 | 396.00 | 396.00 | 2,769,757 |
| Jun 11, 2024 | 380.00 | 396.88 | 380.00 | 390.00 | 390.00 | 3,789,736 |
| Jun 10, 2024 | 375.00 | 390.00 | 375.00 | 390.00 | 390.00 | 149,264 |
| Jun 07, 2024 | 398.50 | 399.00 | 382.00 | 386.50 | 386.50 | 303,910 |
| Jun 06, 2024 | 389.50 | 394.00 | 384.43 | 387.50 | 387.50 | 1,512,317 |
| Jun 05, 2024 | 385.00 | 386.00 | 376.00 | 382.00 | 382.00 | 392,489 |
| Jun 04, 2024 | 372.00 | 384.00 | 367.00 | 380.00 | 380.00 | 739,842 |
| Jun 03, 2024 | 364.00 | 371.00 | 354.70 | 371.00 | 371.00 | 296,020 |
| May 31, 2024 | 338.00 | 360.00 | 338.00 | 355.00 | 355.00 | 639,968 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.