Pinewood Technologies Group Plc (PINE.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 1.48148148148 | 337.5 | 352.5 | 337.5 | 0 | 0 | DE |
| 4 | 10 | 3.00751879699 | 332.5 | 352.5 | 332.5 | 0 | 0 | DE |
| 12 | -5 | -1.43884892086 | 347.5 | 352.5 | 292.5 | 0 | 0 | DE |
| 26 | -39 | -10.2228047182 | 381.5 | 381.5 | 292.5 | 0 | 0 | DE |
| 52 | 303.25 | 772.611464968 | 39.25 | 387.5 | 39.25 | 0 | 0 | DE |
| 156 | 303.25 | 772.611464968 | 39.25 | 387.5 | 39.25 | 0 | 0 | DE |
| 260 | 303.25 | 772.611464968 | 39.25 | 387.5 | 39.25 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734104460 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1734020880 | 352.5 | 15 | 4.44 | 337.5 | 352.5 | 337.5 | 0 |
| 1733931060 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1733848080 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1733761860 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1733495700 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1733416140 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1733326500 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1733239800 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1733156940 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1732897620 | 337.5 | 5 | 1.50 | 332.5 | 337.5 | 332.5 | 0 |
| 1732808160 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1732721820 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1732638480 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1732548840 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1732289460 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1732203480 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1732120140 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1732033620 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1731947580 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1731688080 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1731598260 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1731511920 | 332.5 | -5 | -1.48 | 337.5 | 337.5 | 332.5 | 0 |
| 1731428820 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1731342540 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1731083160 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730993820 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730910480 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730824080 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730737740 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730475300 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730388900 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730305440 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730193840 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
| 1730132940 | 337.5 | -5 | -1.46 | 347.5 | 347.5 | 337.5 | 0 |
| 1729869960 | 342.5 | 0 | 0.00 | 342.5 | 342.5 | 342.5 | 0 |
| 1729783680 | 342.5 | 10 | 3.01 | 342.5 | 342.5 | 342.5 | 0 |
| 1729697340 | 332.5 | 0 | 0.00 | 332.5 | 332.5 | 332.5 | 0 |
| 1729610340 | 332.5 | 40 | 13.68 | 312.5 | 332.5 | 312.5 | 0 |
| 1729524420 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1729262100 | 292.5 | -20 | -6.40 | 312.5 | 312.5 | 292.5 | 0 |
| 1729178580 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1729092540 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1729006140 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1728919680 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1728657480 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1728574140 | 312.5 | 0 | 0.00 | 312.5 | 312.5 | 312.5 | 0 |
| 1728484740 | 312.5 | 5 | 1.63 | 307.5 | 312.5 | 307.5 | 0 |
| 1728401340 | 307.5 | -10 | -3.15 | 317.5 | 317.5 | 307.5 | 0 |
| 1728311580 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
| 1728053040 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
| 1727966700 | 317.5 | 0 | 0.00 | 317.5 | 317.5 | 317.5 | 0 |
| 1727882940 | 317.5 | -35 | -9.93 | 352.5 | 352.5 | 317.5 | 0 |
| 1727793720 | 352.5 | 5 | 1.44 | 347.5 | 352.5 | 347.5 | 0 |
| 1727710080 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 347.5 | 0 |
| 1727447580 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 347.5 | 0 |
| 1727364240 | 347.5 | -5 | -1.42 | 352.5 | 352.5 | 347.5 | 0 |
| 1727277960 | 352.5 | 0 | 0.00 | 352.5 | 352.5 | 352.5 | 0 |
| 1727191740 | 352.5 | 5 | 1.44 | 347.5 | 352.5 | 347.5 | 0 |
| 1727102220 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 347.5 | 0 |
| 1726843740 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 347.5 | 0 |
| 1726756740 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 347.5 | 0 |
| 1726669920 | 347.5 | 0 | 0.00 | 347.5 | 347.5 | 347.5 | 0 |
| 1726586700 | 347.5 | 10 | 2.96 | 337.5 | 347.5 | 337.5 | 0 |
| 1726498920 | 337.5 | 0 | 0.00 | 337.5 | 337.5 | 337.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
