Pinewood Technologies Group (PINE) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pinewood Technologies Group

Date Open High Low Close* Volume
03/11/2017 495.00p 518.00p 494.95p 495.00p 67396
02/11/2017 500.00p 520.00p 484.70p 510.00p 350889
01/11/2017 505.00p 509.70p 490.00p 500.00p 100902
31/10/2017 500.00p 520.00p 495.00p 505.00p 56379
30/10/2017 530.00p 540.00p 505.00p 505.00p 184328
27/10/2017 490.00p 530.00p 488.20p 515.00p 224894
26/10/2017 475.00p 515.00p 475.00p 500.00p 135462
25/10/2017 450.00p 520.00p 445.00p 490.00p 838396
24/10/2017 460.00p 470.00p 413.80p 445.00p 3530483
23/10/2017 465.00p 509.80p 445.00p 475.00p 768853
20/10/2017 600.00p 600.00p 578.40p 580.00p 35217
19/10/2017 595.00p 595.00p 585.00p 595.00p 35457
18/10/2017 595.00p 595.00p 559.74p 590.00p 116012
17/10/2017 585.00p 595.00p 579.50p 595.00p 39423
16/10/2017 580.00p 605.00p 572.00p 595.00p 106001
13/10/2017 585.00p 595.00p 580.00p 580.00p 18890
12/10/2017 600.00p 600.00p 575.00p 600.00p 62238
11/10/2017 580.00p 605.00p 580.00p 600.00p 46083
10/10/2017 590.00p 605.00p 580.00p 595.00p 53953
09/10/2017 630.00p 630.00p 595.00p 610.00p 31625
06/10/2017 595.00p 630.00p 585.00p 600.00p 63244
05/10/2017 625.00p 625.00p 595.00p 605.00p 60616
04/10/2017 630.00p 630.00p 600.00p 600.00p 129463
03/10/2017 645.00p 650.00p 635.00p 650.00p 42012
02/10/2017 640.00p 640.00p 630.00p 640.00p 17115
29/09/2017 640.00p 650.00p 625.00p 640.00p 42381
28/09/2017 640.00p 640.00p 625.00p 630.00p 34139
27/09/2017 640.00p 640.00p 620.00p 635.00p 19906
26/09/2017 620.00p 620.00p 605.00p 615.00p 20646
25/09/2017 640.00p 640.00p 600.00p 605.00p 18408
22/09/2017 610.00p 615.00p 590.00p 615.00p 35752
21/09/2017 645.00p 645.00p 605.00p 610.00p 58566
20/09/2017 625.00p 640.00p 625.00p 640.00p 28244
19/09/2017 645.00p 645.00p 630.00p 635.00p 15184
18/09/2017 640.00p 650.00p 625.00p 650.00p 31076
15/09/2017 650.00p 655.00p 635.00p 635.00p 101368
14/09/2017 650.00p 660.00p 635.00p 640.00p 62363
13/09/2017 650.00p 660.00p 640.00p 650.00p 68357
12/09/2017 650.00p 660.00p 635.00p 650.00p 30917
11/09/2017 655.00p 655.00p 635.00p 640.00p 27946
08/09/2017 660.00p 660.00p 645.00p 655.00p 35652
07/09/2017 640.00p 655.00p 640.00p 650.00p 20651
06/09/2017 645.00p 650.00p 640.00p 650.00p 24816
05/09/2017 620.00p 655.00p 620.00p 650.00p 128788
04/09/2017 660.00p 660.00p 635.00p 635.00p 13203
01/09/2017 620.00p 640.00p 620.00p 640.00p 17907
31/08/2017 620.00p 640.00p 610.00p 640.00p 116193
30/08/2017 625.00p 635.00p 620.00p 625.00p 39213
29/08/2017 620.00p 645.00p 620.00p 630.00p 110600
25/08/2017 635.00p 645.00p 635.00p 640.00p 39730
24/08/2017 640.00p 650.00p 625.00p 635.00p 83820
23/08/2017 660.00p 660.00p 635.00p 645.00p 101251
22/08/2017 635.00p 655.00p 635.00p 640.00p 85773
21/08/2017 635.00p 650.00p 630.00p 640.00p 54790
18/08/2017 660.00p 660.00p 635.00p 640.00p 79050
17/08/2017 635.00p 665.00p 635.00p 655.00p 83542
16/08/2017 680.00p 680.00p 635.00p 640.00p 66886
15/08/2017 675.00p 690.00p 660.00p 670.00p 44820
14/08/2017 670.00p 685.00p 670.00p 680.00p 56423
11/08/2017 660.00p 675.00p 660.00p 670.00p 58870
10/08/2017 650.00p 660.00p 645.00p 660.00p 69911
09/08/2017 645.00p 650.00p 635.00p 645.00p 130010
08/08/2017 640.00p 650.00p 640.00p 645.00p 71800
07/08/2017 650.00p 670.00p 635.00p 640.00p 123519
04/08/2017 630.00p 680.00p 630.00p 650.00p 92941
03/08/2017 610.00p 620.00p 600.00p 620.00p 89058
02/08/2017 620.00p 620.00p 600.00p 610.00p 36866
01/08/2017 600.00p 625.00p 595.00p 605.00p 130511
31/07/2017 560.00p 600.00p 560.00p 600.00p 39207
28/07/2017 565.00p 580.00p 560.00p 575.00p 57251
27/07/2017 585.00p 585.00p 560.00p 565.00p 61915
26/07/2017 590.00p 600.00p 585.00p 585.00p 60216
25/07/2017 595.00p 605.00p 590.00p 600.00p 25938
24/07/2017 595.00p 605.00p 590.00p 600.00p 76757
21/07/2017 595.00p 605.00p 595.00p 605.00p 13912
20/07/2017 615.00p 620.00p 595.00p 595.00p 29423
19/07/2017 615.00p 620.00p 610.00p 620.00p 23727
18/07/2017 600.00p 620.00p 600.00p 620.00p 33613
17/07/2017 590.00p 610.00p 590.00p 600.00p 84760
14/07/2017 590.00p 615.00p 590.00p 600.00p 15464
13/07/2017 585.00p 605.00p 585.00p 605.00p 51400
12/07/2017 610.00p 610.00p 585.00p 605.00p 42227
11/07/2017 595.00p 615.00p 595.00p 605.00p 11770
10/07/2017 590.00p 615.00p 590.00p 615.00p 27944
07/07/2017 590.00p 615.00p 590.00p 610.00p 48613
06/07/2017 590.00p 600.00p 570.00p 590.00p 51882
05/07/2017 595.00p 600.00p 595.00p 600.00p 44972
04/07/2017 605.00p 605.00p 595.00p 600.00p 78146
03/07/2017 620.00p 620.00p 600.00p 605.00p 96416
30/06/2017 615.00p 620.00p 610.00p 620.00p 97046
29/06/2017 620.00p 625.00p 615.00p 615.00p 33019
28/06/2017 620.00p 630.00p 620.00p 625.00p 14111
27/06/2017 620.00p 630.00p 615.00p 630.00p 93214
26/06/2017 620.00p 625.00p 615.00p 620.00p 38467
23/06/2017 620.00p 630.00p 620.00p 625.00p 54199
22/06/2017 615.00p 635.00p 615.00p 625.00p 44561
21/06/2017 630.00p 630.00p 615.00p 620.00p 35957
20/06/2017 615.00p 630.00p 615.00p 620.00p 58671
19/06/2017 620.00p 635.00p 610.00p 615.00p 78061
16/06/2017 635.00p 640.00p 618.76p 630.00p 192479
15/06/2017 640.00p 655.00p 620.00p 620.00p 281253
14/06/2017 680.00p 680.00p 654.80p 660.00p 95601
13/06/2017 700.00p 700.00p 670.00p 680.00p 234014
12/06/2017 690.00p 690.00p 670.00p 685.00p 314716
09/06/2017 715.00p 715.00p 670.00p 680.00p 121694
08/06/2017 700.00p 700.00p 685.00p 690.00p 65394
07/06/2017 705.00p 705.00p 685.00p 690.00p 54061
06/06/2017 740.00p 740.00p 685.00p 690.00p 101694
05/06/2017 745.00p 746.00p 720.00p 720.00p 61721
02/06/2017 750.00p 750.00p 725.00p 740.00p 134762
01/06/2017 725.00p 755.00p 721.00p 755.00p 432917
31/05/2017 730.00p 740.00p 710.00p 725.00p 1205216
30/05/2017 740.00p 755.00p 730.00p 735.00p 273227
26/05/2017 765.00p 785.00p 730.00p 745.00p 640525
25/05/2017 735.00p 785.00p 730.00p 780.00p 129155
24/05/2017 720.00p 741.10p 720.00p 735.00p 165245
23/05/2017 715.00p 735.00p 715.00p 720.00p 110451
22/05/2017 700.00p 715.00p 694.00p 715.00p 289165
19/05/2017 700.00p 700.04p 691.25p 700.00p 153026
18/05/2017 695.00p 705.00p 695.00p 700.00p 94614
17/05/2017 700.00p 705.00p 695.00p 695.00p 138080
16/05/2017 700.00p 710.00p 690.00p 700.00p 291267
15/05/2017 700.00p 707.50p 685.00p 690.00p 61224
12/05/2017 720.00p 720.00p 695.00p 700.00p 81870
11/05/2017 710.00p 710.00p 691.20p 695.00p 312645
10/05/2017 710.00p 715.00p 692.00p 710.00p 34433
09/05/2017 700.00p 712.50p 690.00p 705.00p 352260
08/05/2017 705.00p 716.40p 698.54p 705.00p 287561
05/05/2017 695.00p 705.00p 680.00p 705.00p 153263
04/05/2017 685.00p 700.00p 685.00p 690.00p 683117
03/05/2017 695.00p 695.00p 685.00p 690.00p 238403
02/05/2017 700.00p 704.50p 680.00p 695.00p 113072
28/04/2017 705.00p 710.00p 695.00p 700.00p 111391
27/04/2017 685.00p 700.66p 685.00p 700.00p 191697
26/04/2017 670.00p 680.00p 655.00p 675.00p 75022
25/04/2017 670.00p 675.00p 655.80p 670.00p 186381
24/04/2017 655.00p 675.00p 645.50p 660.00p 62165
21/04/2017 660.00p 660.00p 645.00p 645.00p 44383
20/04/2017 655.00p 665.00p 645.00p 655.00p 244072
19/04/2017 660.00p 665.00p 645.00p 660.00p 115898
18/04/2017 655.00p 675.00p 622.50p 645.00p 164130
13/04/2017 685.00p 690.00p 675.00p 675.00p 24068
12/04/2017 685.00p 685.00p 672.50p 680.00p 67550
11/04/2017 695.00p 695.00p 675.00p 675.00p 36108
10/04/2017 675.00p 688.60p 670.00p 685.00p 114753
07/04/2017 700.00p 700.00p 665.00p 675.00p 470203
06/04/2017 670.00p 699.64p 665.00p 670.00p 61030
05/04/2017 705.00p 705.00p 675.00p 680.00p 91224
04/04/2017 690.00p 690.00p 675.00p 680.00p 355394
03/04/2017 700.00p 700.00p 685.00p 690.00p 42066
31/03/2017 695.00p 700.00p 689.61p 700.00p 55892
30/03/2017 700.00p 700.00p 680.00p 690.00p 43702
29/03/2017 700.00p 700.00p 686.00p 695.00p 14154
28/03/2017 695.00p 700.00p 690.00p 695.00p 25362
27/03/2017 695.00p 697.20p 684.25p 690.00p 14600
24/03/2017 690.00p 697.50p 687.60p 695.00p 259669
23/03/2017 680.00p 690.00p 680.00p 690.00p 24919
22/03/2017 695.00p 698.50p 680.00p 680.00p 31094
21/03/2017 700.00p 700.00p 692.80p 695.00p 13382
20/03/2017 675.00p 696.40p 675.00p 690.00p 108286
17/03/2017 700.00p 700.00p 680.00p 695.00p 31767
16/03/2017 695.00p 700.00p 678.75p 695.00p 46503
15/03/2017 700.00p 715.20p 680.00p 680.00p 87010
14/03/2017 705.00p 730.00p 700.00p 700.00p 32446
13/03/2017 700.00p 725.00p 695.00p 720.00p 381650
10/03/2017 690.00p 706.20p 677.50p 700.00p 85917
09/03/2017 650.00p 700.00p 650.00p 700.00p 101940
08/03/2017 670.00p 685.28p 660.00p 665.00p 48625
07/03/2017 675.00p 675.00p 660.00p 665.00p 35631
06/03/2017 675.00p 685.00p 660.00p 670.00p 113732
03/03/2017 680.00p 705.00p 643.00p 660.00p 379619
02/03/2017 680.00p 682.10p 667.90p 680.00p 201490
01/03/2017 685.00p 695.65p 677.00p 680.00p 318256
28/02/2017 700.00p 700.00p 680.00p 680.00p 32239
27/02/2017 690.00p 700.00p 690.00p 700.00p 65276
24/02/2017 705.00p 705.00p 695.00p 695.00p 43908
23/02/2017 700.00p 710.00p 695.00p 695.00p 89557
22/02/2017 690.00p 713.00p 670.00p 695.00p 77807
21/02/2017 710.00p 720.00p 691.60p 695.00p 69739
20/02/2017 695.00p 725.00p 695.00p 720.00p 46590
17/02/2017 705.00p 729.00p 705.00p 715.00p 142003
16/02/2017 700.00p 725.00p 689.20p 720.00p 139330
15/02/2017 680.00p 720.00p 680.00p 715.00p 141788
14/02/2017 720.00p 755.00p 655.00p 680.00p 215431
13/02/2017 690.00p 710.00p 690.00p 705.00p 74666
10/02/2017 720.00p 720.00p 700.00p 705.00p 53747
09/02/2017 680.00p 707.74p 680.00p 700.00p 41371
08/02/2017 710.00p 715.00p 690.00p 705.00p 45368
07/02/2017 690.00p 708.75p 690.00p 705.00p 23318
06/02/2017 710.00p 710.00p 692.80p 705.00p 17077
03/02/2017 710.00p 712.20p 700.00p 705.00p 112822
02/02/2017 705.00p 710.00p 698.60p 705.00p 37782
01/02/2017 690.00p 710.00p 690.00p 700.00p 24128
31/01/2017 700.00p 705.00p 685.00p 695.00p 42769
30/01/2017 700.00p 710.00p 697.80p 700.00p 30812
27/01/2017 690.00p 711.00p 690.00p 705.00p 29571
26/01/2017 700.00p 710.00p 689.75p 700.00p 63602
25/01/2017 675.00p 705.00p 675.00p 705.00p 77359
24/01/2017 715.00p 715.00p 690.00p 695.00p 122023
23/01/2017 715.00p 715.00p 690.00p 690.00p 128268

*Close Price adjusted for both dividends and splits