Pinewood Tech

PINE
🏛️ uk →
420.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 172.82 176.24 170.97 174.74 0.0M
2021-12-30 161.11 172.48 159.83 169.47 0.1M
2021-12-29 167.21 167.21 158.17 158.17 0.0M
2021-12-24 164.19 167.21 163.44 167.21 0.0M
2021-12-23 164.95 168.71 164.19 164.95 0.0M
2021-12-22 166.30 168.71 164.19 164.19 0.0M
2021-12-21 165.05 167.96 164.19 165.70 0.1M
2021-12-20 164.95 171.17 164.95 165.70 0.1M
2021-12-17 170.82 171.73 164.19 164.19 0.1M
2021-12-16 172.48 172.48 164.95 166.45 0.2M
2021-12-15 165.70 172.48 165.46 172.48 0.0M
2021-12-14 164.55 167.96 164.55 164.95 0.2M
2021-12-13 165.70 166.45 162.87 166.45 0.0M
2021-12-10 161.93 165.70 160.25 165.70 0.1M
2021-12-09 165.70 165.70 158.92 159.67 0.0M
2021-12-08 159.11 163.92 158.17 158.17 0.0M
2021-12-07 157.41 164.16 157.41 157.41 0.1M
2021-12-06 162.69 162.69 158.02 159.67 0.0M
2021-12-03 164.19 164.27 158.17 161.93 0.1M
2021-12-02 152.90 164.95 152.90 164.19 0.1M
2021-12-01 149.11 154.40 146.12 152.90 0.2M
2021-11-30 143.10 150.26 140.09 140.09 0.0M
2021-11-29 144.99 149.58 141.22 142.35 0.1M
2021-11-26 144.31 144.31 135.57 140.47 0.0M
2021-11-25 146.18 146.18 143.58 144.05 0.0M
2021-11-24 144.99 144.99 142.35 143.10 0.0M
2021-11-23 147.62 148.75 143.10 143.10 0.0M
2021-11-22 149.13 149.88 143.10 143.86 0.0M
2021-11-19 151.92 151.92 144.61 145.36 0.0M
2021-11-18 152.14 152.14 149.42 150.64 0.0M
2021-11-17 150.64 153.65 149.13 150.64 0.0M
2021-11-16 143.86 154.40 139.37 150.64 0.0M
2021-11-15 144.46 146.12 143.10 143.10 0.0M
2021-11-12 143.48 146.87 143.10 145.74 0.0M
2021-11-11 139.34 146.31 139.34 143.10 0.1M
2021-11-10 146.49 146.49 141.60 142.35 0.0M
2021-11-09 140.94 146.12 140.47 143.48 0.0M
2021-11-08 142.43 146.49 140.84 143.10 0.0M
2021-11-05 135.57 143.10 135.57 139.34 0.0M
2021-11-04 142.88 146.49 139.79 140.66 0.1M
2021-11-03 139.34 143.48 135.95 137.83 0.8M
2021-11-02 144.23 144.23 135.95 139.34 0.0M
2021-11-01 146.12 146.12 135.95 143.10 0.1M
2021-10-29 140.38 142.73 136.70 138.21 0.0M
2021-10-28 138.41 145.40 137.08 139.34 0.0M
2021-10-27 143.42 146.49 137.83 138.59 0.0M
2021-10-26 136.75 144.99 135.57 136.70 0.1M
2021-10-25 139.09 141.97 136.38 141.60 0.0M
2021-10-22 139.80 141.22 135.57 138.40 0.0M
2021-10-21 144.56 144.56 136.33 142.35 0.0M
2021-10-20 139.56 141.22 135.57 136.33 0.1M
2021-10-19 136.33 139.34 136.33 136.33 0.0M
2021-10-18 143.46 144.23 136.33 137.46 0.0M
2021-10-15 137.28 143.10 137.08 137.08 0.0M
2021-10-14 139.19 143.48 139.19 140.47 0.0M
2021-10-13 142.46 145.36 138.43 139.34 0.0M
2021-10-12 142.13 146.49 138.78 143.10 0.0M
2021-10-11 142.65 145.73 139.88 143.48 0.0M
2021-10-08 141.60 145.28 136.70 143.48 0.0M
2021-10-07 139.39 143.10 135.95 140.84 0.0M
2021-10-06 139.07 139.07 128.04 131.81 0.0M
2021-10-05 135.57 140.21 134.44 135.57 0.0M
2021-10-04 137.36 137.46 133.90 135.57 0.0M
2021-10-01 137.46 142.35 136.62 137.83 0.0M
2021-09-30 136.70 145.12 134.26 138.59 0.1M
2021-09-29 137.08 145.74 136.33 136.33 0.0M
2021-09-28 146.12 146.87 138.65 146.87 0.0M
2021-09-27 137.62 146.87 137.62 143.86 0.0M
2021-09-24 142.28 144.99 139.34 139.34 0.0M
2021-09-23 144.99 152.90 143.86 145.36 0.0M
2021-09-22 149.88 150.26 141.97 147.25 0.0M
2021-09-21 150.64 150.64 144.23 149.88 0.0M
2021-09-20 153.65 153.65 143.48 150.64 0.0M
2021-09-17 139.34 151.39 139.34 147.62 0.2M
2021-09-16 142.02 146.87 140.09 143.10 0.1M
2021-09-15 141.55 142.73 138.11 140.09 0.1M
2021-09-14 141.67 143.10 136.70 139.34 0.0M
2021-09-13 140.54 143.10 134.82 139.90 0.0M
2021-09-10 139.34 143.10 135.57 136.33 0.1M
2021-09-09 143.78 143.78 135.57 135.57 0.0M
2021-09-08 144.32 146.87 136.69 137.08 0.1M
2021-09-07 140.84 147.25 133.31 137.08 0.1M
2021-09-06 136.70 147.62 136.70 138.96 0.0M
2021-09-03 149.60 150.64 136.70 138.96 0.0M
2021-09-02 140.09 153.45 140.09 143.10 0.0M
2021-09-01 142.73 150.64 137.08 145.55 0.0M
2021-08-31 158.17 158.17 143.10 143.10 0.0M
2021-08-27 141.52 158.17 141.52 158.17 0.0M
2021-08-26 140.09 147.25 136.33 137.83 0.0M
2021-08-25 138.74 147.62 138.74 142.73 0.0M
2021-08-24 146.22 149.88 140.47 142.35 0.0M
2021-08-23 144.30 149.66 139.71 140.09 0.1M
2021-08-20 137.38 144.99 137.38 139.71 0.0M
2021-08-19 144.61 144.61 134.55 139.34 0.0M
2021-08-18 145.36 145.36 129.55 139.71 0.0M
2021-08-17 134.43 143.10 132.94 140.09 0.1M
2021-08-16 139.67 149.13 131.05 134.63 0.0M
2021-08-13 139.37 146.05 137.46 137.83 0.3M
2021-08-12 135.20 144.87 135.20 141.79 0.1M
2021-08-11 135.57 142.73 135.57 138.59 0.0M
2021-08-10 139.88 141.01 134.86 135.20 0.0M
2021-08-09 131.55 134.44 131.55 132.56 0.1M
2021-08-06 135.57 142.35 132.56 135.20 0.4M
2021-08-05 138.12 141.60 128.79 135.57 0.0M
2021-08-04 132.50 143.10 129.17 138.21 0.0M
2021-08-03 141.69 142.73 129.55 129.55 0.0M
2021-08-02 138.45 142.05 135.95 138.96 0.0M
2021-07-30 139.34 143.10 135.57 135.57 0.0M
2021-07-29 130.30 143.10 119.76 138.59 0.1M
2021-07-28 120.70 130.68 120.51 126.16 0.0M
2021-07-27 122.65 126.53 120.51 126.53 0.0M
2021-07-26 123.58 126.16 115.61 125.03 0.0M
2021-07-23 118.25 126.53 115.99 123.33 0.0M
2021-07-22 118.83 130.30 114.94 121.26 0.1M
2021-07-21 123.52 127.86 109.59 115.61 0.4M
2021-07-20 131.24 135.20 112.98 120.51 0.1M
2021-07-19 123.08 131.81 120.89 125.03 0.0M
2021-07-16 133.16 137.08 124.67 128.42 0.0M
2021-07-15 136.70 143.10 132.56 134.07 0.0M
2021-07-14 139.34 149.88 138.59 139.34 0.1M
2021-07-13 146.29 149.51 141.60 141.60 0.0M
2021-07-12 145.42 149.88 139.34 141.97 0.1M
2021-07-09 149.13 149.13 143.10 144.61 0.0M
2021-07-08 149.88 149.88 140.84 143.10 0.5M
2021-07-07 148.75 150.62 140.47 143.10 0.1M
2021-07-06 145.54 149.88 139.96 144.99 0.1M
2021-07-05 141.45 144.61 136.48 143.10 1.2M
2021-07-02 141.15 141.97 135.95 139.34 0.0M
2021-07-01 142.32 152.14 135.95 137.08 0.0M
2021-06-30 142.35 142.57 137.08 139.34 0.2M
2021-06-29 142.28 142.35 135.57 138.77 0.0M
2021-06-28 139.68 143.10 138.74 140.09 0.0M
2021-06-25 141.28 143.13 138.21 142.35 0.0M
2021-06-24 138.06 141.97 135.95 137.83 0.0M
2021-06-23 138.06 140.84 135.95 139.34 0.0M
2021-06-22 134.82 141.97 134.82 137.27 0.0M
2021-06-21 140.85 142.35 132.56 137.08 0.0M
2021-06-18 136.00 142.35 135.57 139.34 0.1M
2021-06-17 137.81 142.35 135.57 135.57 0.3M
2021-06-16 138.66 140.47 132.56 135.57 0.3M
2021-06-15 137.76 143.86 137.76 140.84 0.0M
2021-06-14 141.54 143.10 138.21 138.59 0.0M
2021-06-11 138.59 142.73 138.59 139.34 0.1M
2021-06-10 139.17 140.96 137.83 138.21 0.0M
2021-06-09 140.09 143.10 138.32 139.34 0.3M
2021-06-08 140.88 143.10 136.33 136.33 0.1M
2021-06-07 142.58 143.10 139.71 142.35 0.0M
2021-06-04 141.78 143.10 139.34 139.34 0.0M
2021-06-03 140.39 143.48 139.34 139.34 0.1M
2021-06-02 139.51 142.35 139.34 139.34 0.0M
2021-06-01 140.09 144.23 139.34 139.71 0.0M
2021-05-28 138.59 144.61 134.44 139.34 0.0M
2021-05-27 137.66 144.22 134.07 143.10 0.0M
2021-05-26 142.73 144.61 133.31 139.34 0.0M
2021-05-25 138.21 142.73 132.56 139.34 0.0M
2021-05-24 139.34 142.73 138.76 139.34 0.0M
2021-05-21 144.99 144.99 139.34 140.09 0.0M
2021-05-20 138.59 143.48 138.59 140.84 0.0M
2021-05-19 144.61 144.61 139.71 140.84 0.0M
2021-05-18 142.35 142.35 134.82 140.09 0.0M
2021-05-17 144.99 144.99 137.08 138.21 0.1M
2021-05-14 142.16 143.33 139.34 141.03 0.0M
2021-05-13 145.18 145.23 139.34 142.35 0.0M
2021-05-12 142.45 148.00 139.34 143.10 0.0M
2021-05-11 141.97 144.53 139.34 142.35 0.0M
2021-05-10 146.87 148.75 141.22 143.10 0.0M
2021-05-07 145.91 148.75 135.95 141.22 0.0M
2021-05-06 143.91 148.38 135.95 145.36 0.0M
2021-05-05 143.83 148.38 137.46 146.12 0.1M
2021-05-04 132.56 148.38 132.56 141.22 0.0M
2021-04-30 140.09 146.87 135.57 136.33 0.1M
2021-04-29 147.77 149.51 137.46 143.10 0.0M
2021-04-28 144.23 148.38 143.86 144.99 0.0M
2021-04-27 145.45 148.38 144.23 145.74 0.0M
2021-04-26 145.83 152.14 144.61 147.62 0.0M
2021-04-23 149.13 158.17 144.61 147.62 0.1M
2021-04-22 154.40 154.40 148.75 148.75 0.2M
2021-04-21 148.31 160.43 146.12 149.88 0.2M
2021-04-20 152.67 154.40 144.61 146.12 0.0M
2021-04-19 156.66 158.17 143.48 146.87 0.1M
2021-04-16 147.49 152.14 143.86 150.26 0.0M
2021-04-15 144.99 155.16 144.99 150.64 0.0M
2021-04-14 153.65 160.43 145.74 152.14 0.0M
2021-04-13 150.13 153.65 148.00 152.90 0.1M
2021-04-12 152.85 161.93 148.38 148.38 0.1M
2021-04-09 152.14 159.60 148.00 154.40 0.2M
2021-04-08 138.59 158.17 132.94 144.61 0.3M
2021-04-07 138.59 140.84 132.56 132.56 0.1M
2021-04-06 128.79 138.59 124.59 135.57 0.1M
2021-04-01 128.59 129.28 123.52 124.65 0.1M
2021-03-31 128.19 131.35 124.73 125.78 0.0M
2021-03-30 132.63 135.87 128.64 128.64 0.1M
2021-03-29 127.15 134.52 127.15 129.70 0.1M
2021-03-26 129.55 131.66 124.35 127.74 0.0M
2021-03-25 133.63 135.27 128.04 130.75 0.1M
2021-03-24 136.84 138.13 129.25 131.81 0.1M
2021-03-23 135.11 138.74 129.25 138.59 0.1M
2021-03-22 139.87 143.71 129.40 137.23 0.1M
2021-03-19 135.57 139.64 128.49 138.74 0.1M
2021-03-18 128.04 140.85 128.04 130.60 0.1M
2021-03-17 121.56 139.64 121.56 139.64 0.1M
2021-03-16 125.78 130.60 122.92 128.04 0.1M
2021-03-15 124.46 128.63 124.11 125.78 0.0M
2021-03-12 128.04 128.04 120.66 121.26 0.0M
2021-03-11 115.54 128.64 115.54 128.04 0.0M
2021-03-10 124.98 126.84 117.50 117.50 0.0M
2021-03-09 127.89 128.74 117.65 122.77 0.0M
2021-03-08 124.27 130.47 120.51 125.93 0.1M
2021-03-05 117.15 123.22 117.15 119.76 0.2M
2021-03-04 114.94 119.45 107.40 108.46 0.1M
2021-03-03 111.17 113.03 107.25 107.25 0.0M
2021-03-02 111.92 112.77 107.40 107.40 0.0M
2021-03-01 109.18 111.92 106.95 107.25 0.0M
2021-02-26 108.01 111.32 97.91 106.35 0.0M
2021-02-25 112.98 114.29 107.25 107.25 0.0M
2021-02-24 109.66 112.98 107.25 112.53 0.1M
2021-02-23 110.59 111.32 107.25 110.42 0.0M
2021-02-22 111.51 111.92 107.25 109.96 0.0M
2021-02-19 112.68 112.68 108.61 109.96 0.0M
2021-02-18 112.13 112.53 110.42 110.42 0.1M
2021-02-17 112.32 113.73 110.11 110.42 0.0M
2021-02-16 110.07 112.22 110.07 112.07 0.0M
2021-02-15 110.66 113.43 107.25 111.47 0.0M
2021-02-12 107.55 112.98 107.55 112.98 0.0M
2021-02-11 111.19 111.19 107.25 107.70 0.2M
2021-02-10 112.03 112.37 107.40 110.42 0.0M
2021-02-09 107.25 115.39 107.25 107.25 0.0M
2021-02-08 107.25 111.92 107.14 107.25 0.1M
2021-02-05 110.70 112.33 107.25 107.25 0.0M
2021-02-04 101.95 111.47 101.83 111.47 0.1M
2021-02-03 106.34 107.87 102.13 105.90 0.0M
2021-02-02 108.61 108.61 100.02 108.46 0.1M
2021-02-01 103.94 104.84 96.26 104.54 0.6M
2021-01-29 99.50 104.99 98.82 104.99 0.0M
2021-01-28 104.99 104.99 98.06 100.17 0.1M
2021-01-27 101.53 101.53 99.42 99.95 0.0M
2021-01-26 101.68 102.81 98.67 98.67 0.0M
2021-01-25 100.93 104.69 98.06 98.67 0.0M
2021-01-22 99.04 100.78 98.21 98.67 0.0M
2021-01-21 100.62 101.19 97.91 100.93 0.0M
2021-01-20 99.12 100.93 97.91 100.93 0.3M
2021-01-19 94.15 99.28 94.15 97.16 0.0M
2021-01-18 97.86 99.27 96.26 97.91 0.0M
2021-01-15 98.97 99.42 95.50 98.67 0.0M
2021-01-14 98.97 99.20 96.56 96.56 0.0M
2021-01-13 98.59 99.12 96.07 97.16 0.0M
2021-01-12 97.26 98.70 95.05 97.16 0.0M
2021-01-11 99.68 99.68 89.03 94.15 0.3M
2021-01-08 92.19 97.91 91.29 96.41 0.5M
2021-01-07 93.84 99.12 91.59 95.20 0.1M
2021-01-06 98.45 98.45 91.44 91.44 0.0M
2021-01-05 97.91 100.02 95.35 97.16 0.2M
2021-01-04 100.17 100.17 95.28 100.17 0.2M