Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Pinewood Tech (PINE) Share Price

Intraday
Historical

Price	387.00p on 29-05-2025 at 18:35:09
Change	-4.00p -1.02%
Buy	389.50p
Sell	386.00p
Buy / Sell PINE Shares

Last Trade:	Buy 13,678.00 at 387.00p
Day's Volume:	45,341
Last Close:	387.00p
Open:	398.00p
ISIN:	GB00BSB7BS06

Day's Range	385.00p - 398.00p
52wk Range:	284.50p - 404.50p
Market Capitalisation:	£387m
VWAP:	388.69364p
Shares in Issue:	100m

Sector: Software and Computing

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pinewood Tech (PINE) Latest Trades
Buy*	13,678	387.00p	Suspected BUY Trade	16:35:15 - 29-May-25
Unknown*	24	387.75p	SI Trade	16:29:50 - 29-May-25
Buy*	174	388.50p	Automatic Execution	16:24:02 - 29-May-25
Sell*	258	387.50p	Automatic Execution	16:19:11 - 29-May-25
Buy*	71	389.00p	Automatic Execution	16:18:46 - 29-May-25
Unknown*	1	387.00p	OTC Trade	16:10:55 - 29-May-25
Sell*	1	387.00p	SI Trade	16:10:55 - 29-May-25
Buy*	155	389.00p	Automatic Execution	15:59:43 - 29-May-25
Buy*	100	388.53p	Ordinary	15:59:19 - 29-May-25
Buy*	188	389.00p	Automatic Execution	15:57:05 - 29-May-25

See more Pinewood Tech trades

Pinewood Tech (PINE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	398.00	398.00	385.00	387.00	45,341
28th May 2025 (Wed)	379.50	398.50	376.50	391.00	79,411
27th May 2025 (Tue)	384.50	385.00	375.00	375.00	340,424
26th May 2025 (Mon)	374.00	374.00	374.00	374.00	0
23rd May 2025 (Fri)	365.00	379.50	360.00	374.00	72,731
22nd May 2025 (Thu)	383.50	383.50	368.00	368.00	186,386
21st May 2025 (Wed)	404.50	404.50	385.00	385.00	61,097
20th May 2025 (Tue)	385.00	399.00	381.50	395.50	163,347
19th May 2025 (Mon)	394.50	396.50	381.00	385.50	455,859
16th May 2025 (Fri)	393.50	396.50	390.50	392.50	44,831
15th May 2025 (Thu)	382.00	389.50	382.00	389.50	303,933
14th May 2025 (Wed)	375.00	395.00	373.50	386.50	132,555
13th May 2025 (Tue)	366.50	378.50	366.50	377.50	68,171
12th May 2025 (Mon)	393.50	393.50	374.00	374.00	92,129
9th May 2025 (Fri)	391.50	391.50	385.50	385.50	44,722
8th May 2025 (Thu)	393.00	393.00	388.50	389.00	29,343
7th May 2025 (Wed)	392.50	392.50	383.50	386.50	41,753
6th May 2025 (Tue)	391.00	391.00	385.50	388.50	56,940
5th May 2025 (Mon)	388.50	388.50	388.50	388.50	0
2nd May 2025 (Fri)	386.00	396.00	385.00	388.50	122,684
1st May 2025 (Thu)	375.00	387.50	366.00	383.00	229,612
30th Apr 2025 (Wed)	357.50	372.50	357.00	360.00	124,855

See more Pinewood Tech price history

Date	Source	Headline
Pinewood Tech (PINE) Regulatory News
28th May 2025 7:00 am	RNS	Director/PDMR Shareholding
29th Apr 2025 7:00 am	RNS	Significant New Contract Award
28th Apr 2025 2:51 pm	RNS	Director/PDMR Shareholding
17th Apr 2025 11:29 am	RNS	Publication of the Annual Report & Accounts FY24
1st Apr 2025 7:00 am	RNS	Final Results
28th Mar 2025 9:00 am	RNS	Director/PDMR Shareholding
28th Mar 2025 9:00 am	RNS	Director Declaration
20th Mar 2025 4:24 pm	RNS	Notice of Results
3rd Mar 2025 2:00 pm	RNS	Issue of Seez Consideration Shares
27th Feb 2025 7:00 am	RNS	Director/PDMR Shareholding

See more Pinewood Tech regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56