Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Pinewood Technologies Group Plc | PINE | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
330.00 | 330.00 | 342.00 | 342.00 | 336.00 |
Industry Sector |
---|
EQUITY INVESTMENT INSTRUMENTS |
PINE Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 315.00 | 342.00 | 315.00 | 332.76 | 363,553 | 27.00 | 8.57% |
1 Month | 310.00 | 344.00 | 308.00 | 327.50 | 641,076 | 32.00 | 10.32% |
3 Months | 729.00 | 812.00 | 280.50 | 746.81 | 5,989,112 | -387.00 | -53.09% |
6 Months | 690.00 | 812.00 | 280.50 | 739.85 | 6,795,984 | -348.00 | -50.43% |
1 Year | 690.00 | 812.00 | 280.50 | 739.85 | 6,795,984 | -348.00 | -50.43% |
3 Years | 690.00 | 812.00 | 280.50 | 739.85 | 6,795,984 | -348.00 | -50.43% |
5 Years | 690.00 | 812.00 | 280.50 | 739.85 | 6,795,984 | -348.00 | -50.43% |
PINE 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 23 2024 | 336.00 | 0.00 | 0.00% | 332.00 | 339.00 | 332.00 | 569,576 |
May 22 2024 | 336.00 | 3.00 | 0.90% | 330.00 | 338.00 | 330.00 | 400,503 |
May 21 2024 | 333.00 | 2.00 | 0.60% | 327.00 | 333.00 | 327.00 | 305,449 |
May 20 2024 | 331.00 | 6.00 | 1.85% | 322.00 | 331.00 | 322.00 | 166,493 |
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 |