Shares Magazine
388.50p+5.50 (+1.44%)02 May 2025, 16:35
Pinewood Technologies Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 386.00p | 396.25p | 384.26p | 388.50p | 122,691 |
| May 1, 2025 | 375.00p | 387.70p | 361.00p | 383.00p | 229,621 |
| Apr 30, 2025 | 357.50p | 372.73p | 357.00p | 360.00p | 124,857 |
| Apr 29, 2025 | 335.00p | 364.09p | 335.00p | 356.00p | 208,427 |
| Apr 28, 2025 | 303.50p | 322.00p | 303.50p | 318.00p | 34,947 |
| Apr 25, 2025 | 303.50p | 320.18p | 303.50p | 314.00p | 22,134 |
| Apr 24, 2025 | 303.50p | 319.50p | 303.50p | 311.50p | 125,622 |
| Apr 23, 2025 | 318.50p | 318.50p | 311.50p | 314.00p | 328,499 |
| Apr 22, 2025 | 311.50p | 322.50p | 304.50p | 316.00p | 323,216 |
| Apr 17, 2025 | 310.00p | 323.50p | 308.50p | 310.50p | 145,257 |
| Apr 16, 2025 | 311.00p | 328.00p | 311.00p | 318.50p | 120,664 |
| Apr 15, 2025 | 302.00p | 328.00p | 302.00p | 326.50p | 43,723 |
| Apr 14, 2025 | 302.00p | 320.00p | 302.00p | 314.00p | 46,461 |
| Apr 11, 2025 | 311.00p | 313.50p | 303.50p | 311.00p | 71,828 |
| Apr 10, 2025 | 315.50p | 320.00p | 309.50p | 311.00p | 101,396 |
| Apr 9, 2025 | 303.50p | 308.00p | 294.00p | 300.00p | 218,298 |
| Apr 8, 2025 | 300.00p | 311.00p | 297.00p | 309.00p | 158,283 |
| Apr 7, 2025 | 299.50p | 305.00p | 284.50p | 296.00p | 297,153 |
| Apr 4, 2025 | 340.00p | 340.00p | 296.00p | 303.50p | 436,783 |
| Apr 3, 2025 | 325.00p | 329.50p | 320.91p | 326.00p | 147,540 |
| Apr 2, 2025 | 328.50p | 330.38p | 321.50p | 327.50p | 226,881 |
| Apr 1, 2025 | 325.00p | 343.50p | 322.50p | 329.00p | 198,116 |
| Mar 31, 2025 | 332.00p | 336.50p | 323.50p | 325.00p | 262,552 |
| Mar 28, 2025 | 336.00p | 339.52p | 331.00p | 335.50p | 32,832 |
| Mar 27, 2025 | 334.00p | 338.21p | 323.00p | 336.50p | 44,520 |
| Mar 26, 2025 | 340.00p | 340.00p | 333.00p | 335.50p | 38,536 |
| Mar 25, 2025 | 338.00p | 338.00p | 328.00p | 333.50p | 39,034 |
| Mar 24, 2025 | 330.50p | 343.00p | 327.36p | 329.50p | 35,931 |
| Mar 21, 2025 | 330.00p | 332.50p | 327.00p | 330.50p | 65,996 |
| Mar 20, 2025 | 330.00p | 336.00p | 330.00p | 334.50p | 38,005 |
| Mar 19, 2025 | 330.00p | 338.50p | 330.00p | 334.00p | 25,910 |
| Mar 18, 2025 | 337.00p | 343.00p | 332.50p | 336.00p | 53,568 |
| Mar 17, 2025 | 338.00p | 343.78p | 338.00p | 340.00p | 43,197 |
| Mar 14, 2025 | 334.00p | 340.27p | 334.00p | 339.50p | 63,207 |
| Mar 13, 2025 | 354.50p | 354.50p | 340.00p | 340.50p | 88,080 |
| Mar 12, 2025 | 365.00p | 365.00p | 344.00p | 348.00p | 185,075 |
| Mar 11, 2025 | 347.50p | 352.50p | 347.50p | 351.00p | 121,385 |
| Mar 10, 2025 | 349.00p | 364.50p | 347.50p | 350.50p | 234,512 |
| Mar 7, 2025 | 355.50p | 356.00p | 345.50p | 355.00p | 203,542 |
| Mar 6, 2025 | 348.50p | 357.00p | 348.50p | 355.00p | 93,675 |
| Mar 5, 2025 | 350.00p | 360.00p | 350.00p | 353.50p | 53,823 |
| Mar 4, 2025 | 365.00p | 365.00p | 348.00p | 351.00p | 202,214 |
| Mar 3, 2025 | 364.00p | 368.85p | 357.22p | 361.00p | 92,226 |
| Feb 28, 2025 | 370.00p | 375.00p | 315.00p | 362.00p | 348,073 |
| Feb 27, 2025 | 365.00p | 382.00p | 365.00p | 372.00p | 264,446 |
| Feb 26, 2025 | 350.00p | 367.00p | 348.00p | 367.00p | 303,901 |
| Feb 25, 2025 | 344.50p | 349.00p | 344.00p | 349.00p | 57,780 |
| Feb 24, 2025 | 331.00p | 349.00p | 331.00p | 345.00p | 53,396 |
| Feb 21, 2025 | 333.00p | 354.00p | 315.00p | 348.00p | 712,071 |
| Feb 20, 2025 | 338.00p | 349.50p | 332.00p | 336.00p | 111,750 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.