Pinewood Technologies Group PLC PINE
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 446,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 446,00 | %0,00 | GBp 446,00 | GBp 447,00 | GBp 446,00 | 118,09K |
| 2026-09-30 | GBp 446,00 | -%0,11 | GBp 446,00 | GBp 447,00 | GBp 446,00 | 199,58K |
| 2026-09-29 | GBp 446,50 | +%0,11 | GBp 446,00 | GBp 447,00 | GBp 446,00 | 103,19K |
| 2026-09-28 | GBp 446,00 | +%0,34 | GBp 447,00 | GBp 447,00 | GBp 446,00 | 214,37K |
| 2026-09-25 | GBp 444,50 | -%0,34 | GBp 447,50 | GBp 447,50 | GBp 444,00 | 268,76K |
| 2026-09-24 | GBp 446,00 | -%0,22 | GBp 447,00 | GBp 449,50 | GBp 446,00 | 584,61K |
| 2026-09-23 | GBp 447,00 | %0,00 | GBp 450,00 | GBp 450,00 | GBp 447,00 | 106,62K |
| 2026-09-22 | GBp 447,00 | -%0,11 | GBp 448,00 | GBp 450,00 | GBp 446,50 | 369,29K |
| 2026-09-21 | GBp 447,50 | -%0,67 | GBp 450,50 | GBp 450,50 | GBp 446,00 | 138,80K |
| 2026-09-18 | GBp 450,50 | +%0,11 | GBp 451,00 | GBp 451,00 | GBp 446,00 | 2,55M |
| 2026-09-17 | GBp 450,00 | -%0,11 | GBp 445,00 | GBp 453,00 | GBp 445,00 | 261,42K |
| 2026-09-16 | GBp 450,50 | -%0,11 | GBp 446,00 | GBp 454,00 | GBp 446,00 | 1,17M |
| 2026-09-15 | GBp 451,00 | -%0,55 | GBp 457,00 | GBp 457,00 | GBp 449,00 | 201,24K |
| 2026-09-14 | GBp 453,50 | +%0,55 | GBp 450,00 | GBp 454,00 | GBp 445,50 | 219,47K |
| 2026-09-11 | GBp 451,00 | %0,00 | GBp 455,00 | GBp 455,00 | GBp 445,50 | 260,89K |
| 2026-09-10 | GBp 451,00 | +%0,56 | GBp 450,00 | GBp 451,30 | GBp 444,50 | 164,02K |
| 2026-09-09 | GBp 448,50 | -%0,11 | GBp 450,00 | GBp 451,00 | GBp 448,00 | 170,77K |
| 2026-09-08 | GBp 449,00 | +%0,11 | GBp 455,00 | GBp 455,00 | GBp 445,00 | 1,81M |
| 2026-09-07 | GBp 448,50 | -%0,22 | GBp 448,00 | GBp 451,50 | GBp 445,00 | 169,78K |
| 2026-09-04 | GBp 449,50 | -%0,33 | GBp 460,00 | GBp 460,00 | GBp 447,86 | 259,22K |
| 2026-09-03 | GBp 451,00 | +%0,33 | GBp 454,00 | GBp 454,00 | GBp 449,00 | 461,80K |
| 2026-09-02 | GBp 449,50 | -%0,22 | GBp 450,00 | GBp 459,00 | GBp 449,00 | 257,19K |
| 2026-09-01 | GBp 450,50 | -%0,33 | GBp 449,00 | GBp 455,00 | GBp 449,00 | 520,21K |
| 2026-08-28 | GBp 452,00 | -%0,55 | GBp 447,00 | GBp 456,00 | GBp 447,00 | 546,23K |
| 2026-08-27 | GBp 454,50 | +%1,00 | GBp 453,50 | GBp 456,00 | GBp 448,50 | 430,68K |
| 2026-08-26 | GBp 450,00 | %0,00 | GBp 449,00 | GBp 451,00 | GBp 447,00 | 719,80K |
| 2026-08-25 | GBp 450,00 | +%0,45 | GBp 448,00 | GBp 452,50 | GBp 445,67 | 534,02K |
| 2026-08-24 | GBp 448,00 | +%0,56 | GBp 445,00 | GBp 449,48 | GBp 444,00 | 1,17M |
| 2026-08-21 | GBp 445,50 | +%0,11 | GBp 444,50 | GBp 446,50 | GBp 444,00 | 2,85M |
| 2026-08-20 | GBp 445,00 | +%0,23 | GBp 444,00 | GBp 448,00 | GBp 441,50 | 5,50M |
| 2026-08-19 | GBp 444,00 | +%3,98 | GBp 439,00 | GBp 449,50 | GBp 423,00 | 5,37M |
| 2026-08-18 | GBp 427,00 | %0,00 | GBp 427,00 | GBp 432,04 | GBp 425,00 | 183,99K |
| 2026-08-17 | GBp 427,00 | -%0,81 | GBp 426,50 | GBp 433,50 | GBp 425,00 | 234,24K |
| 2026-08-14 | GBp 430,50 | -%0,81 | GBp 439,00 | GBp 439,50 | GBp 427,00 | 241,09K |
| 2026-08-13 | GBp 434,00 | +%0,93 | GBp 439,00 | GBp 439,00 | GBp 425,50 | 310,95K |
| 2026-08-12 | GBp 430,00 | -%0,12 | GBp 430,50 | GBp 434,50 | GBp 426,00 | 354,65K |
| 2026-08-11 | GBp 430,50 | +%0,35 | GBp 430,50 | GBp 433,50 | GBp 425,55 | 1,29M |
| 2026-08-10 | GBp 429,00 | -%0,23 | GBp 425,50 | GBp 431,00 | GBp 425,50 | 399,60K |
| 2026-08-07 | GBp 430,00 | +%0,47 | GBp 423,00 | GBp 433,50 | GBp 423,00 | 578,04K |
| 2026-08-06 | GBp 428,00 | -%1,15 | GBp 430,50 | GBp 438,50 | GBp 423,50 | 419,43K |
| 2026-08-05 | GBp 433,00 | +%0,35 | GBp 431,50 | GBp 435,00 | GBp 424,50 | 1,17M |
| 2026-08-04 | GBp 431,50 | +%1,05 | GBp 427,00 | GBp 433,50 | GBp 423,00 | 784,74K |
| 2026-08-03 | GBp 427,00 | -%0,70 | GBp 425,00 | GBp 433,25 | GBp 423,50 | 1,95M |
| 2026-07-31 | GBp 430,00 | -%0,23 | GBp 437,00 | GBp 438,00 | GBp 425,50 | 952,02K |
| 2026-07-30 | GBp 431,00 | +%0,23 | GBp 428,00 | GBp 431,00 | GBp 425,00 | 876,18K |
| 2026-07-29 | GBp 430,00 | -%1,15 | GBp 432,00 | GBp 435,50 | GBp 425,00 | 1,13M |
| 2026-07-28 | GBp 435,00 | +%4,07 | GBp 418,50 | GBp 435,00 | GBp 416,67 | 1,71M |
| 2026-07-27 | GBp 418,00 | +%32,70 | GBp 425,00 | GBp 426,00 | GBp 410,00 | 4,05M |
| 2026-07-24 | GBp 315,00 | +%0,32 | GBp 313,00 | GBp 322,64 | GBp 305,53 | 328,14K |
| 2026-07-23 | GBp 314,00 | -%0,16 | GBp 320,00 | GBp 320,00 | GBp 308,36 | 401,22K |
| 2026-07-22 | GBp 314,50 | +%2,95 | GBp 305,50 | GBp 315,00 | GBp 301,00 | 416,93K |
| 2026-07-21 | GBp 305,50 | -%0,16 | GBp 301,00 | GBp 308,00 | GBp 298,62 | 210,71K |
| 2026-07-20 | GBp 306,00 | +%0,99 | GBp 293,00 | GBp 307,00 | GBp 293,00 | 218,39K |
| 2026-07-17 | GBp 303,00 | +%1,34 | GBp 308,50 | GBp 308,50 | GBp 293,50 | 735,98K |
| 2026-07-16 | GBp 299,00 | -%0,33 | GBp 294,50 | GBp 307,22 | GBp 293,00 | 435,06K |
| 2026-07-15 | GBp 300,00 | +%4,17 | GBp 295,00 | GBp 300,00 | GBp 277,50 | 372,54K |
| 2026-07-14 | GBp 288,00 | -%3,19 | GBp 298,00 | GBp 301,50 | GBp 288,00 | 449,68K |
| 2026-07-13 | GBp 297,50 | -%2,46 | GBp 310,00 | GBp 310,00 | GBp 295,50 | 380,50K |
| 2026-07-10 | GBp 305,00 | -%0,65 | GBp 305,00 | GBp 309,50 | GBp 300,62 | 343,91K |
| 2026-07-09 | GBp 307,00 | +%3,19 | GBp 295,00 | GBp 309,50 | GBp 295,00 | 1,09M |
| 2026-07-08 | GBp 297,50 | +%1,02 | GBp 297,00 | GBp 305,00 | GBp 286,50 | 1,04M |
| 2026-07-07 | GBp 294,50 | -%1,83 | GBp 289,00 | GBp 306,50 | GBp 289,00 | 391,59K |
| 2026-07-06 | GBp 300,00 | -%1,48 | GBp 300,50 | GBp 308,00 | GBp 291,69 | 347,05K |
| 2026-07-03 | GBp 304,50 | +%1,33 | GBp 293,00 | GBp 308,50 | GBp 293,00 | 580,65K |
| 2026-07-02 | GBp 300,50 | +%4,34 | GBp 285,00 | GBp 301,50 | GBp 284,00 | 1,18M |
| 2026-07-01 | GBp 288,00 | +%8,27 | GBp 273,00 | GBp 292,50 | GBp 270,26 | 711,42K |
| 2026-06-30 | GBp 266,00 | -%2,21 | GBp 267,00 | GBp 280,46 | GBp 266,00 | 366,05K |
| 2026-06-29 | GBp 272,00 | +%2,84 | GBp 270,00 | GBp 276,00 | GBp 262,50 | 315,97K |
| 2026-06-26 | GBp 264,50 | +%0,38 | GBp 263,00 | GBp 268,63 | GBp 257,00 | 543,07K |
| 2026-06-25 | GBp 263,50 | +%1,74 | GBp 255,00 | GBp 277,85 | GBp 255,00 | 861,50K |
| 2026-06-24 | GBp 259,00 | +%2,17 | GBp 248,00 | GBp 260,00 | GBp 248,00 | 237,94K |
| 2026-06-23 | GBp 253,50 | +%2,84 | GBp 242,50 | GBp 256,50 | GBp 241,00 | 1,44M |
| 2026-06-22 | GBp 246,50 | +%1,02 | GBp 242,50 | GBp 252,00 | GBp 241,00 | 211,07K |
| 2026-06-19 | GBp 244,00 | -%1,01 | GBp 241,00 | GBp 258,50 | GBp 241,00 | 289,39K |
| 2026-06-18 | GBp 246,50 | -%3,52 | GBp 258,00 | GBp 258,00 | GBp 243,00 | 358,46K |
| 2026-06-17 | GBp 255,50 | +%3,86 | GBp 244,00 | GBp 258,83 | GBp 244,00 | 313,40K |
| 2026-06-16 | GBp 246,00 | -%2,19 | GBp 253,00 | GBp 257,50 | GBp 246,00 | 296,27K |
| 2026-06-15 | GBp 251,50 | +%2,65 | GBp 255,50 | GBp 255,50 | GBp 245,50 | 276,22K |
| 2026-06-12 | GBp 245,00 | +%1,45 | GBp 250,00 | GBp 252,00 | GBp 243,50 | 191,34K |
| 2026-06-11 | GBp 241,50 | -%2,82 | GBp 250,00 | GBp 250,00 | GBp 240,00 | 308,59K |
| 2026-06-10 | GBp 248,50 | +%5,74 | GBp 241,00 | GBp 248,50 | GBp 232,50 | 251,67K |
| 2026-06-09 | GBp 235,00 | -%5,05 | GBp 247,50 | GBp 253,50 | GBp 235,00 | 230,20K |
| 2026-06-08 | GBp 247,50 | -%2,56 | GBp 260,50 | GBp 260,50 | GBp 244,00 | 228,87K |
| 2026-06-05 | GBp 254,00 | -%1,55 | GBp 265,00 | GBp 267,00 | GBp 253,50 | 377,80K |
| 2026-06-04 | GBp 258,00 | +%0,39 | GBp 255,00 | GBp 264,00 | GBp 253,00 | 419,95K |
| 2026-06-03 | GBp 257,00 | -%3,20 | GBp 260,00 | GBp 272,50 | GBp 256,50 | 838,69K |
| 2026-06-02 | GBp 265,50 | -%1,48 | GBp 270,00 | GBp 276,00 | GBp 262,00 | 704,23K |
| 2026-06-01 | GBp 269,50 | -%0,19 | GBp 272,50 | GBp 287,50 | GBp 269,50 | 548,56K |
| 2026-05-29 | GBp 270,00 | +%2,66 | GBp 265,00 | GBp 271,50 | GBp 259,00 | 247,23K |
| 2026-05-28 | GBp 263,00 | +%2,73 | GBp 265,00 | GBp 265,00 | GBp 253,00 | 188,10K |