Shares Magazine
325.00p+1.00 (+0.31%)01 Apr 2025, 16:31
Pinewood Technologies Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 335.00p | 349.00p | 335.00p | 338.50p | 59,669 |
| Feb 18, 2025 | 338.00p | 344.50p | 336.00p | 342.50p | 47,645 |
| Feb 17, 2025 | 341.50p | 349.50p | 334.00p | 339.00p | 75,559 |
| Feb 14, 2025 | 344.50p | 360.60p | 327.06p | 343.00p | 1,186,217 |
| Feb 13, 2025 | 324.50p | 336.00p | 324.50p | 330.00p | 355,286 |
| Feb 12, 2025 | 331.50p | 331.50p | 323.50p | 329.00p | 436,260 |
| Feb 11, 2025 | 325.50p | 339.50p | 322.50p | 326.00p | 122,792 |
| Feb 10, 2025 | 327.00p | 330.00p | 322.00p | 329.50p | 235,274 |
| Feb 7, 2025 | 351.50p | 351.50p | 325.00p | 327.50p | 144,709 |
| Feb 6, 2025 | 338.50p | 342.15p | 333.00p | 333.00p | 35,879 |
| Feb 5, 2025 | 338.50p | 342.95p | 334.00p | 338.00p | 31,826 |
| Feb 4, 2025 | 355.50p | 355.50p | 338.00p | 340.00p | 242,084 |
| Feb 3, 2025 | 343.50p | 349.50p | 338.00p | 339.00p | 320,648 |
| Jan 31, 2025 | 344.00p | 350.00p | 343.00p | 343.50p | 178,382 |
| Jan 30, 2025 | 340.50p | 345.50p | 340.50p | 344.00p | 310,274 |
| Jan 29, 2025 | 348.00p | 348.00p | 344.00p | 344.50p | 22,564 |
| Jan 28, 2025 | 337.00p | 350.50p | 337.00p | 344.50p | 43,864 |
| Jan 27, 2025 | 343.00p | 347.00p | 338.00p | 338.00p | 40,446 |
| Jan 24, 2025 | 348.50p | 351.00p | 343.00p | 346.50p | 76,987 |
| Jan 23, 2025 | 346.00p | 347.00p | 344.13p | 346.00p | 94,042 |
| Jan 22, 2025 | 343.50p | 347.50p | 342.00p | 346.00p | 133,999 |
| Jan 21, 2025 | 348.50p | 350.00p | 341.00p | 343.50p | 209,026 |
| Jan 20, 2025 | 352.00p | 356.28p | 347.00p | 348.50p | 20,871 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |