Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Pinewood Technologies Group Plc | PINE | London | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 5.00 | 1.56% | 325.00 | 10:35:16 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 315.00 | 315.00 | 328.00 | 325.00 | 320.00 |
| Industry Sector |
|---|
| EQUITY INVESTMENT INSTRUMENTS |
PINE Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 324.00 | 344.00 | 315.00 | 333.83 | 359,598 | 1.00 | 0.31% |
| 1 Month | 780.00 | 812.00 | 280.50 | 641.09 | 2,329,235 | -455.00 | -58.33% |
| 3 Months | 726.00 | 812.00 | 280.50 | 747.03 | 6,470,698 | -401.00 | -55.23% |
| 6 Months | 690.00 | 812.00 | 280.50 | 741.43 | 7,298,517 | -365.00 | -52.90% |
| 1 Year | 690.00 | 812.00 | 280.50 | 741.43 | 7,298,517 | -365.00 | -52.90% |
| 3 Years | 690.00 | 812.00 | 280.50 | 741.43 | 7,298,517 | -365.00 | -52.90% |
| 5 Years | 690.00 | 812.00 | 280.50 | 741.43 | 7,298,517 | -365.00 | -52.90% |
PINE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 325.00 | 5.00 | 1.56% | 315.00 | 328.00 | 315.00 | 375,743 |
| May 16 2024 | 320.00 | -9.00 | -2.74% | 344.00 | 344.00 | 320.00 | 234,955 |
| May 15 2024 | 329.00 | -7.00 | -2.08% | 325.00 | 340.00 | 325.00 | 120,878 |
| May 14 2024 | 336.00 | -2.00 | -0.59% | 325.00 | 339.00 | 325.00 | 579,415 |
| May 13 2024 | 338.00 | 7.00 | 2.11% | 316.00 | 339.00 | 316.00 | 717,205 |
| May 10 2024 | 331.00 | -2.00 | -0.60% | 324.00 | 332.00 | 324.00 | 145,536 |
| May 09 2024 | 333.00 | 7.00 | 2.15% | 311.00 | 333.00 | 311.00 | 249,651 |
| May 08 2024 | 326.00 | 8.00 | 2.52% | 315.00 | 326.00 | 314.00 | 1,280,017 |
| May 07 2024 | 318.00 | -6.00 | -1.85% | 324.00 | 324.00 | 308.00 | 2,924,279 |
| May 03 2024 | 324.00 | -6.00 | -1.82% | 330.00 | 330.00 | 321.00 | 886,641 |
| May 02 2024 | 330.00 | -3.00 | -0.90% | 332.00 | 333.00 | 323.00 | 604,026 |
| May 01 2024 | 333.00 | 0.00 | 0.00% | 342.00 | 342.00 | 322.00 | 556,778 |
| Apr 30 2024 | 333.00 | 5.00 | 1.52% | 327.00 | 344.00 | 327.00 | 1,322,979 |
| Apr 29 2024 | 328.00 | 9.00 | 2.82% | 319.00 | 328.05 | 317.75 | 543,074 |
| Apr 26 2024 | 319.00 | 2.75 | 0.87% | 310.00 | 320.00 | 310.00 | 197,254 |
| Apr 25 2024 | 316.25 | 3.20 | 1.02% | 317.90 | 321.35 | 309.50 | 939,966 |
| Apr 24 2024 | 313.05 | -1.95 | -0.62% | 302.05 | 317.15 | 302.05 | 718,083 |
| Apr 23 2024 | 315.00 | -471.00 | -59.92% | 285.00 | 318.00 | 280.50 | 1,780,547 |
| Apr 22 2024 | 786.00 | 6.00 | 0.77% | 780.00 | 812.00 | 780.00 | 1,253,580 |
| Apr 19 2024 | 780.00 | 0.00 | 0.00% | 780.00 | 782.00 | 771.00 | 269,128 |
| Apr 18 2024 | 780.00 | 1.00 | 0.13% | 790.00 | 790.00 | 774.00 | 282,151 |
