Pinewood Technologies Group PLC

PINE
🏛️ 英国 →
420.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 143.10 146.12 140.85 144.61 0.1M
2022-12-29 133.69 140.09 133.31 140.09 0.1M
2022-12-28 136.33 137.83 132.56 136.33 0.1M
2022-12-23 132.18 135.76 132.18 134.44 0.0M
2022-12-22 135.57 139.72 132.56 132.56 0.1M
2022-12-21 135.93 139.55 132.18 137.83 0.1M
2022-12-20 137.83 140.47 132.94 137.83 0.3M
2022-12-19 143.10 146.87 139.72 140.85 0.0M
2022-12-16 134.07 144.23 131.93 144.23 0.7M
2022-12-15 137.17 137.46 134.82 134.82 0.0M
2022-12-14 143.10 144.71 135.57 137.08 0.2M
2022-12-13 146.23 146.49 138.59 142.35 0.1M
2022-12-12 152.14 154.40 141.60 144.99 0.2M
2022-12-09 169.47 169.47 150.26 152.14 0.6M
2022-12-08 213.15 213.15 210.14 212.40 0.1M
2022-12-07 214.66 214.66 212.17 212.40 0.2M
2022-12-06 213.15 214.66 212.40 213.15 0.0M
2022-12-05 212.40 213.15 211.04 212.40 0.1M
2022-12-02 213.15 213.15 210.14 210.14 0.0M
2022-12-01 211.25 213.90 211.25 211.64 0.0M
2022-11-30 211.64 213.90 210.89 210.89 0.0M
2022-11-29 214.27 214.66 212.40 212.40 0.1M
2022-11-28 212.40 214.66 212.40 213.15 0.0M
2022-11-25 214.43 216.16 213.15 213.15 0.0M
2022-11-24 213.90 214.66 213.15 213.90 0.2M
2022-11-23 214.16 215.23 212.13 213.90 0.0M
2022-11-22 213.15 215.41 212.86 213.15 0.1M
2022-11-21 207.88 218.42 205.89 213.15 0.3M
2022-11-18 201.85 203.36 201.85 203.36 0.0M
2022-11-17 201.10 204.87 201.10 201.85 0.0M
2022-11-16 204.11 204.87 201.85 204.11 0.0M
2022-11-15 204.11 205.62 204.11 204.11 0.0M
2022-11-14 204.38 206.37 204.11 204.11 0.0M
2022-11-11 210.89 210.89 203.36 204.87 0.1M
2022-11-10 206.37 208.63 204.87 207.88 0.0M
2022-11-09 205.62 207.88 204.11 206.37 0.0M
2022-11-08 206.37 207.12 204.87 205.62 0.0M
2022-11-07 204.11 205.72 204.11 205.62 0.0M
2022-11-04 204.47 205.62 204.11 204.87 0.0M
2022-11-03 204.11 207.88 204.11 205.62 0.0M
2022-11-02 204.87 206.37 204.87 204.87 0.1M
2022-11-01 205.35 206.37 203.36 204.11 0.0M
2022-10-31 206.90 206.90 204.11 204.87 0.0M
2022-10-28 210.89 210.89 204.87 204.87 0.1M
2022-10-27 209.38 210.14 207.88 207.88 0.0M
2022-10-26 208.63 208.63 205.62 207.88 0.1M
2022-10-25 207.88 207.88 203.36 207.88 0.1M
2022-10-24 201.85 203.36 198.84 202.61 0.9M
2022-10-21 203.36 203.36 193.89 198.84 0.2M
2022-10-20 205.62 205.62 197.33 198.09 0.1M
2022-10-19 200.35 203.00 198.84 200.35 0.0M
2022-10-18 207.12 207.12 200.35 200.35 0.1M
2022-10-17 204.87 204.87 201.10 201.85 0.0M
2022-10-14 207.12 207.12 201.10 201.10 2.2M
2022-10-13 209.38 209.38 203.36 204.87 0.0M
2022-10-12 209.38 209.38 203.36 206.37 0.2M
2022-10-11 209.38 210.89 203.36 203.36 0.0M
2022-10-10 206.37 206.37 203.36 203.36 0.0M
2022-10-07 203.36 204.87 203.28 203.36 0.0M
2022-10-06 203.36 204.87 203.28 203.36 0.0M
2022-10-05 203.36 205.05 202.38 204.87 0.1M
2022-10-04 203.36 207.12 203.36 204.87 0.1M
2022-10-03 203.36 205.62 202.68 204.87 0.1M
2022-09-30 203.36 206.37 201.48 203.36 0.2M
2022-09-29 204.87 206.37 201.85 203.36 0.3M
2022-09-28 201.85 210.14 199.59 203.36 0.2M
2022-09-27 205.62 205.62 199.59 204.11 0.1M
2022-09-26 195.83 211.64 195.83 204.87 0.6M
2022-09-23 169.47 180.22 161.93 170.97 0.0M
2022-09-22 175.00 177.75 164.72 173.23 0.0M
2022-09-21 170.85 178.93 164.95 177.75 0.0M
2022-09-20 160.53 173.23 155.16 173.23 0.0M
2022-09-16 170.97 172.48 159.61 162.69 0.0M
2022-09-15 165.70 169.47 165.70 167.21 0.0M
2022-09-14 155.16 173.23 155.16 173.23 0.0M
2022-09-13 154.40 164.95 154.40 154.40 0.0M
2022-09-12 157.73 167.21 157.73 158.92 0.0M
2022-09-09 168.61 172.48 157.42 157.42 0.0M
2022-09-08 170.22 170.22 161.93 166.45 0.0M
2022-09-07 162.72 172.48 162.72 169.84 0.0M
2022-09-06 162.45 172.48 162.45 167.21 0.0M
2022-09-05 160.44 173.99 159.67 159.67 0.0M
2022-09-02 162.08 168.71 161.18 161.93 0.0M
2022-09-01 159.87 171.83 158.92 167.96 0.2M
2022-08-31 159.77 168.71 159.77 168.71 0.0M
2022-08-30 165.70 172.48 161.93 165.70 0.0M
2022-08-26 172.49 172.49 165.70 167.96 0.0M
2022-08-25 170.03 173.23 162.63 167.21 0.1M
2022-08-24 180.01 180.01 165.70 166.45 0.2M
2022-08-23 185.28 185.28 165.70 165.70 0.2M
2022-08-22 183.73 186.04 166.45 168.71 0.0M
2022-08-19 186.79 186.79 180.76 182.27 0.0M
2022-08-18 181.94 184.82 170.41 182.27 0.2M
2022-08-17 179.26 184.53 179.18 180.76 0.0M
2022-08-16 185.50 186.79 173.99 179.26 0.0M
2022-08-15 181.52 186.79 179.23 182.27 0.0M
2022-08-12 186.53 188.42 181.89 182.27 0.0M
2022-08-11 170.22 187.17 170.22 186.04 0.0M
2022-08-10 176.40 181.52 174.74 177.00 0.0M
2022-08-09 168.71 181.33 168.71 177.75 0.0M
2022-08-08 175.49 175.49 170.22 170.22 0.0M
2022-08-05 177.00 181.10 168.91 175.49 0.1M
2022-08-04 159.28 166.64 159.28 161.93 0.0M
2022-08-03 156.66 165.70 156.66 164.19 0.0M
2022-08-02 168.22 170.97 157.70 163.44 0.0M
2022-08-01 168.98 172.48 165.70 165.70 0.0M
2022-07-29 168.71 173.23 164.19 165.70 0.1M
2022-07-28 170.22 170.22 165.70 169.47 0.0M
2022-07-27 169.47 173.23 163.71 165.70 0.2M
2022-07-26 164.95 173.99 164.38 173.99 0.5M
2022-07-25 164.16 169.47 161.93 167.21 0.0M
2022-07-22 167.96 167.96 152.90 162.69 0.0M
2022-07-21 167.21 168.71 163.44 165.70 0.0M
2022-07-20 164.19 168.71 160.24 168.71 0.0M
2022-07-19 153.65 166.45 153.65 157.42 0.0M
2022-07-18 169.47 169.47 158.17 158.17 0.0M
2022-07-15 161.48 161.48 150.64 150.64 0.0M
2022-07-14 153.88 165.70 153.88 165.70 0.0M
2022-07-13 161.93 161.93 153.65 153.65 0.0M
2022-07-12 155.16 167.60 155.16 158.92 0.0M
2022-07-11 164.62 165.70 155.16 155.16 0.0M
2022-07-08 163.44 165.70 162.69 164.19 0.0M
2022-07-07 156.74 163.44 154.21 163.44 0.0M
2022-07-06 164.95 164.95 154.40 154.40 0.1M
2022-07-05 159.89 165.70 158.56 158.92 0.1M
2022-07-04 162.69 162.69 154.40 154.40 0.0M
2022-07-01 158.17 163.44 156.66 163.44 0.0M
2022-06-30 162.69 163.44 156.66 157.42 0.0M
2022-06-29 164.95 164.95 151.39 156.66 0.1M
2022-06-28 158.17 167.06 155.16 165.70 0.0M
2022-06-27 151.39 166.11 151.39 155.91 0.1M
2022-06-24 152.34 168.71 151.15 168.71 0.0M
2022-06-23 158.17 158.17 152.90 152.90 0.0M
2022-06-22 155.68 160.43 154.40 155.91 0.0M
2022-06-21 154.40 156.66 151.39 154.40 0.0M
2022-06-20 157.42 159.67 152.90 154.40 0.0M
2022-06-17 154.40 157.38 149.88 154.40 0.1M
2022-06-16 162.69 165.70 145.97 153.65 0.1M
2022-06-15 178.50 178.50 164.19 164.19 0.0M
2022-06-14 168.71 170.22 165.70 168.71 0.0M
2022-06-13 171.73 177.75 167.21 167.21 0.0M
2022-06-10 176.54 181.82 174.38 177.00 0.2M
2022-06-09 177.60 183.46 175.49 177.75 0.0M
2022-06-08 173.99 178.05 173.99 177.75 0.2M
2022-06-07 183.78 183.78 173.23 176.24 0.0M
2022-06-06 180.76 180.76 174.74 177.00 0.0M
2022-06-01 183.02 183.02 173.23 178.50 0.0M
2022-05-31 179.86 179.86 171.73 171.73 0.1M
2022-05-30 173.99 182.27 173.99 176.24 0.1M
2022-05-27 167.96 178.62 167.96 173.23 0.0M
2022-05-26 165.70 177.75 165.70 176.24 0.0M
2022-05-25 169.87 169.87 162.21 169.47 0.0M
2022-05-24 170.22 170.22 161.53 167.96 0.8M
2022-05-23 167.21 176.24 165.70 165.70 0.0M
2022-05-20 174.29 179.86 168.71 172.48 0.0M
2022-05-19 177.75 185.28 169.16 173.23 0.1M
2022-05-18 188.97 189.88 184.53 188.30 0.0M
2022-05-17 189.80 192.06 183.02 183.02 0.0M
2022-05-16 198.81 198.81 188.67 189.80 0.0M
2022-05-13 185.28 201.10 185.28 201.10 0.0M
2022-05-12 179.29 200.35 175.49 187.54 0.1M
2022-05-11 170.48 186.04 170.48 183.02 0.0M
2022-05-10 165.70 174.15 165.70 173.99 0.0M
2022-05-09 173.99 174.74 169.47 169.47 0.0M
2022-05-06 173.99 187.54 169.65 173.23 0.1M
2022-05-05 182.36 185.93 174.74 174.74 0.1M
2022-05-04 192.06 192.06 174.50 180.76 0.0M
2022-05-03 165.70 192.33 165.70 186.79 0.1M
2022-04-29 167.21 172.29 165.70 167.21 0.1M
2022-04-28 165.70 171.84 165.70 167.96 0.0M
2022-04-27 164.95 167.04 164.95 165.70 0.1M
2022-04-26 163.44 167.81 161.93 165.70 0.1M
2022-04-25 168.71 171.73 157.62 163.44 0.1M
2022-04-22 180.01 181.52 168.71 168.71 0.1M
2022-04-21 188.60 194.32 177.93 181.52 0.0M
2022-04-20 183.02 189.05 183.02 183.78 0.0M
2022-04-19 205.62 205.62 184.81 188.29 0.0M
2022-04-14 200.35 203.36 192.81 195.07 0.0M
2022-04-13 200.35 204.86 200.35 201.85 0.0M
2022-04-12 210.14 210.89 199.59 201.10 3.4M
2022-04-11 211.64 211.64 210.89 210.89 0.0M
2022-04-08 211.64 212.79 208.63 211.64 0.3M
2022-04-07 217.67 217.67 209.38 209.38 0.1M
2022-04-06 212.64 216.16 210.89 211.64 0.3M
2022-04-05 211.64 218.42 210.89 216.92 0.1M
2022-04-04 211.64 213.15 210.89 212.40 0.5M
2022-04-01 207.12 214.66 207.12 210.89 0.1M
2022-03-31 207.12 213.15 207.12 212.40 0.0M
2022-03-30 213.15 217.67 210.89 214.66 0.1M
2022-03-29 210.89 215.41 210.44 211.64 0.4M
2022-03-28 207.12 211.87 204.86 210.89 0.1M
2022-03-25 205.62 206.67 200.09 206.37 0.1M
2022-03-24 200.35 214.29 200.35 207.12 0.2M
2022-03-23 206.37 210.89 194.12 210.89 0.2M
2022-03-22 199.59 209.38 194.32 207.12 0.1M
2022-03-21 194.32 207.12 190.55 199.59 0.3M
2022-03-18 158.17 166.45 158.17 163.44 0.0M
2022-03-17 163.80 166.45 162.69 162.69 0.0M
2022-03-16 161.93 165.70 161.93 163.44 0.0M
2022-03-15 163.29 165.70 162.17 164.95 0.0M
2022-03-14 158.17 164.95 157.81 164.95 0.0M
2022-03-11 161.18 164.19 158.92 158.92 0.0M
2022-03-10 158.65 164.72 158.65 162.69 0.0M
2022-03-09 160.43 161.93 153.06 161.93 0.1M
2022-03-08 153.56 155.16 146.12 148.00 0.0M
2022-03-07 155.17 155.17 144.87 149.88 0.1M
2022-03-04 158.92 159.58 154.98 155.91 0.0M
2022-03-03 155.34 157.41 153.65 155.16 0.0M
2022-03-02 156.77 159.67 155.88 158.92 0.0M
2022-03-01 158.17 163.80 156.34 156.66 0.0M
2022-02-28 164.95 164.95 155.91 160.43 0.0M
2022-02-25 158.92 162.69 155.91 155.91 0.0M
2022-02-24 163.05 166.36 156.66 156.66 0.0M
2022-02-23 165.56 171.73 164.95 168.71 0.0M
2022-02-22 171.76 171.76 163.26 164.95 0.1M
2022-02-21 170.97 171.73 163.72 170.97 0.1M
2022-02-18 167.21 171.40 163.07 170.22 0.0M
2022-02-17 167.21 170.97 167.21 169.47 0.0M
2022-02-16 161.52 168.71 161.52 167.96 0.0M
2022-02-15 166.75 170.13 165.70 165.70 0.0M
2022-02-14 168.71 168.71 158.91 167.96 0.1M
2022-02-11 167.96 170.13 164.77 168.71 0.1M
2022-02-10 161.14 167.96 161.14 167.96 0.0M
2022-02-09 161.42 164.95 161.42 163.44 0.0M
2022-02-08 167.52 168.44 162.69 163.44 0.0M
2022-02-07 174.74 174.74 162.69 167.21 0.0M
2022-02-04 170.22 173.98 169.47 170.97 0.0M
2022-02-03 174.74 176.96 169.47 170.22 0.0M
2022-02-02 178.50 178.50 170.41 176.24 0.1M
2022-02-01 174.74 177.18 169.47 175.49 0.1M
2022-01-31 169.47 175.31 167.22 170.97 0.1M
2022-01-28 166.75 173.98 164.95 164.95 0.1M
2022-01-27 159.67 170.97 159.67 170.97 0.1M
2022-01-26 159.67 167.17 159.67 166.45 0.0M
2022-01-25 163.06 163.48 157.41 161.18 0.1M
2022-01-24 159.67 162.18 155.16 159.67 0.0M
2022-01-21 173.07 173.07 155.28 159.67 0.1M
2022-01-20 174.38 176.24 169.47 171.73 0.0M
2022-01-19 180.76 180.76 173.65 174.74 0.0M
2022-01-18 179.41 179.41 172.33 173.98 0.0M
2022-01-17 173.23 182.27 173.23 177.00 0.0M
2022-01-14 175.29 181.55 174.74 178.50 0.1M
2022-01-13 174.50 176.17 171.73 173.23 0.1M
2022-01-12 173.01 174.74 170.58 173.23 0.0M
2022-01-11 173.89 173.89 170.22 171.73 0.1M
2022-01-10 175.49 175.49 170.22 170.22 0.0M
2022-01-07 173.08 175.49 169.47 175.49 0.0M
2022-01-06 169.47 174.74 169.47 169.47 0.0M
2022-01-05 171.65 173.98 170.22 170.97 0.0M
2022-01-04 173.98 176.76 170.22 170.22 0.2M