Shares Magazine
491.50p+4.50 (+0.92%)15 Jul 2025, 15:13
Pinewood Technologies Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 475.00p | 490.50p | 475.00p | 487.00p | 78,957 |
| Jul 11, 2025 | 475.00p | 483.94p | 474.00p | 481.00p | 53,945 |
| Jul 10, 2025 | 475.50p | 485.76p | 475.00p | 477.00p | 85,636 |
| Jul 9, 2025 | 474.00p | 480.50p | 456.50p | 475.50p | 52,891 |
| Jul 8, 2025 | 450.00p | 477.00p | 450.00p | 472.50p | 56,180 |
| Jul 7, 2025 | 446.00p | 480.50p | 443.50p | 468.50p | 124,100 |
| Jul 4, 2025 | 465.00p | 465.00p | 454.00p | 457.00p | 33,670 |
| Jul 3, 2025 | 465.00p | 465.00p | 434.50p | 461.00p | 740,943 |
| Jul 2, 2025 | 432.50p | 455.50p | 432.50p | 445.00p | 31,823 |
| Jul 1, 2025 | 446.50p | 454.50p | 440.00p | 450.00p | 45,526 |
| Jun 30, 2025 | 432.50p | 459.50p | 432.50p | 446.00p | 66,776 |
| Jun 27, 2025 | 433.50p | 445.50p | 433.00p | 443.50p | 62,638 |
| Jun 26, 2025 | 434.00p | 444.50p | 434.00p | 443.50p | 34,197 |
| Jun 25, 2025 | 466.00p | 466.00p | 435.00p | 441.50p | 70,892 |
| Jun 24, 2025 | 450.00p | 462.50p | 443.50p | 446.50p | 1,282,979 |
| Jun 23, 2025 | 450.50p | 462.50p | 442.50p | 450.00p | 616,340 |
| Jun 20, 2025 | 443.50p | 471.50p | 442.50p | 454.00p | 1,126,616 |
| Jun 19, 2025 | 449.00p | 451.00p | 444.00p | 447.00p | 1,563,648 |
| Jun 18, 2025 | 450.00p | 451.00p | 442.50p | 448.50p | 62,021 |
| Jun 17, 2025 | 448.00p | 449.00p | 443.00p | 447.00p | 118,295 |
| Jun 16, 2025 | 447.00p | 461.00p | 445.00p | 445.00p | 40,982 |
| Jun 13, 2025 | 462.00p | 462.00p | 445.50p | 446.00p | 77,730 |
| Jun 12, 2025 | 447.00p | 453.50p | 435.50p | 453.00p | 4,656,177 |
| Jun 11, 2025 | 458.50p | 458.50p | 430.50p | 445.00p | 248,348 |
| Jun 10, 2025 | 442.00p | 444.50p | 435.00p | 439.50p | 72,607 |
| Jun 9, 2025 | 440.00p | 448.00p | 436.00p | 436.00p | 157,138 |
| Jun 6, 2025 | 410.50p | 477.00p | 410.50p | 444.50p | 412,813 |
| Jun 5, 2025 | 406.00p | 418.00p | 395.00p | 399.50p | 113,907 |
| Jun 4, 2025 | 425.00p | 425.00p | 403.26p | 404.50p | 202,906 |
| Jun 3, 2025 | 417.50p | 421.75p | 404.00p | 409.50p | 132,260 |
| Jun 2, 2025 | 384.50p | 412.50p | 384.50p | 411.00p | 323,615 |
| May 30, 2025 | 384.50p | 394.32p | 384.50p | 391.50p | 36,968 |
| May 29, 2025 | 398.00p | 400.00p | 385.00p | 387.00p | 45,344 |
| May 28, 2025 | 379.50p | 398.50p | 376.50p | 391.00p | 79,417 |
| May 27, 2025 | 384.50p | 385.50p | 375.00p | 375.00p | 340,429 |
| May 23, 2025 | 365.00p | 379.50p | 360.00p | 374.00p | 72,733 |
| May 22, 2025 | 383.50p | 401.00p | 368.00p | 368.00p | 186,389 |
| May 21, 2025 | 404.50p | 404.50p | 385.00p | 385.00p | 61,104 |
| May 20, 2025 | 385.00p | 399.00p | 381.50p | 395.50p | 163,349 |
| May 19, 2025 | 394.50p | 396.50p | 381.00p | 385.50p | 455,865 |
| May 16, 2025 | 393.50p | 396.50p | 383.00p | 392.50p | 44,832 |
| May 15, 2025 | 382.00p | 396.50p | 381.50p | 389.50p | 303,935 |
| May 14, 2025 | 375.00p | 395.00p | 373.50p | 386.50p | 132,557 |
| May 13, 2025 | 366.50p | 383.50p | 366.50p | 377.50p | 68,174 |
| May 12, 2025 | 393.50p | 393.50p | 373.50p | 374.00p | 92,132 |
| May 9, 2025 | 391.50p | 393.50p | 385.00p | 385.50p | 44,725 |
| May 8, 2025 | 393.00p | 393.50p | 385.00p | 389.00p | 29,347 |
| May 7, 2025 | 392.50p | 392.50p | 383.50p | 386.50p | 41,756 |
| May 6, 2025 | 391.00p | 399.00p | 385.00p | 388.50p | 56,947 |
| May 2, 2025 | 386.00p | 396.25p | 384.26p | 388.50p | 122,691 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 370.50 | 14.18 |
| Trustpilot Group PLC | 277.00 | 9.66 |
| Genus PLC | 2,414.70 | 8.04 |
| Experian PLC | 4,038.00 | 4.80 |
| Hilton Food Group PLC | 874.00 | 3.43 |
| Bytes Technology Group PLC | 330.40 | 2.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 389.40 | -6.51 |
| B&M European Value Retail S.A. | 241.20 | -6.40 |
| Fresnillo PLC | 1,462.00 | -5.19 |
| Convatec Group PLC | 247.80 | -4.32 |
| 4Imprint Group PLC | 3,579.94 | -3.64 |
| Ithaca Energy PLC | 160.98 | -3.03 |