Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/01/2017 710.00p 710.00p 688.75p 690.00p 18685
19/01/2017 685.00p 705.00p 685.00p 695.00p 138702
18/01/2017 675.00p 718.15p 675.00p 700.00p 82602
17/01/2017 680.00p 689.75p 675.00p 680.00p 50168
16/01/2017 655.00p 690.60p 655.00p 685.00p 66987
13/01/2017 650.00p 685.00p 650.00p 680.00p 113169
12/01/2017 640.00p 670.00p 635.00p 660.00p 173045
11/01/2017 640.00p 640.96p 630.00p 640.00p 53217
10/01/2017 635.00p 640.00p 630.00p 640.00p 249509
09/01/2017 635.00p 635.00p 630.00p 635.00p 81958
06/01/2017 635.00p 635.00p 625.00p 630.00p 77366
05/01/2017 620.00p 635.00p 616.50p 630.00p 223787
04/01/2017 635.00p 635.00p 625.00p 625.00p 35765
03/01/2017 635.00p 640.00p 626.45p 630.00p 66408
30/12/2016 635.00p 635.79p 620.00p 625.00p 21132
29/12/2016 640.00p 640.00p 625.00p 630.00p 58128
28/12/2016 630.00p 640.00p 622.50p 630.00p 158437
23/12/2016 640.00p 640.00p 610.00p 625.00p 7910
22/12/2016 620.00p 626.25p 610.00p 610.00p 319868
21/12/2016 625.00p 625.00p 610.00p 615.00p 31377
20/12/2016 630.00p 630.00p 610.00p 610.00p 107797
19/12/2016 630.00p 630.00p 619.49p 625.00p 77991
16/12/2016 625.00p 630.00p 614.94p 615.00p 150504
15/12/2016 615.00p 635.00p 615.00p 625.00p 42727
14/12/2016 625.00p 630.00p 615.00p 615.00p 48841
13/12/2016 630.00p 630.00p 615.00p 620.00p 44911
12/12/2016 630.00p 630.00p 615.00p 615.00p 48428
09/12/2016 625.00p 645.00p 620.00p 630.00p 130310
08/12/2016 630.00p 634.00p 615.00p 625.00p 59358
07/12/2016 625.00p 630.00p 617.50p 625.00p 120143
06/12/2016 630.00p 630.00p 615.00p 615.00p 204820
05/12/2016 620.00p 632.45p 620.00p 630.00p 83514
02/12/2016 615.00p 630.00p 615.00p 620.00p 77740
01/12/2016 610.00p 640.00p 610.00p 630.00p 113276
30/11/2016 610.00p 620.00p 610.00p 610.00p 79068
29/11/2016 620.00p 620.00p 605.00p 615.00p 149694
28/11/2016 630.00p 630.00p 615.00p 620.00p 121047
25/11/2016 615.00p 625.00p 615.00p 625.00p 29472
24/11/2016 615.00p 625.00p 610.00p 610.00p 23901
23/11/2016 630.00p 632.50p 610.00p 625.00p 82052
22/11/2016 615.00p 630.00p 615.00p 625.00p 74948
21/11/2016 630.00p 630.00p 613.20p 615.00p 44182
18/11/2016 630.00p 630.00p 614.70p 620.00p 54302
17/11/2016 610.00p 625.00p 600.20p 620.00p 124912
16/11/2016 615.00p 625.00p 605.00p 610.00p 31640
15/11/2016 620.00p 625.65p 588.75p 600.00p 146943
14/11/2016 605.00p 632.50p 605.00p 620.00p 74340
11/11/2016 605.00p 630.00p 602.50p 610.00p 72522
10/11/2016 615.00p 623.20p 595.00p 605.00p 28284
09/11/2016 600.00p 608.70p 586.44p 600.00p 97983
08/11/2016 620.00p 625.00p 610.00p 615.00p 31373
07/11/2016 615.00p 640.00p 615.00p 620.00p 51315
04/11/2016 625.00p 636.25p 620.00p 625.00p 283806
03/11/2016 610.00p 640.00p 602.50p 630.00p 154593
02/11/2016 605.00p 611.66p 595.00p 600.00p 662775
01/11/2016 600.00p 605.00p 588.00p 600.00p 102194
31/10/2016 600.00p 605.00p 585.00p 600.00p 259188
28/10/2016 585.00p 610.00p 580.00p 600.00p 176575
27/10/2016 590.00p 600.30p 590.00p 600.00p 289859
26/10/2016 570.00p 600.00p 566.10p 595.00p 53659
25/10/2016 570.00p 575.00p 558.50p 570.00p 133490
24/10/2016 560.00p 563.40p 550.00p 555.00p 71230
21/10/2016 550.00p 566.24p 550.00p 555.00p 64831
20/10/2016 550.00p 568.50p 550.00p 560.00p 136537
19/10/2016 575.00p 575.00p 555.00p 565.00p 142404
18/10/2016 555.00p 575.00p 549.80p 560.00p 127749
17/10/2016 545.00p 568.40p 545.00p 555.00p 148356
14/10/2016 555.00p 567.71p 551.55p 560.00p 40078
13/10/2016 580.00p 580.00p 550.00p 555.00p 71730
12/10/2016 570.00p 577.00p 560.00p 565.00p 73241
11/10/2016 560.00p 570.00p 550.00p 560.00p 64940
10/10/2016 570.00p 573.75p 502.00p 555.00p 223579
07/10/2016 590.00p 599.50p 565.00p 575.00p 70006
06/10/2016 595.00p 604.50p 585.00p 590.00p 93361
05/10/2016 610.00p 610.00p 586.20p 595.00p 74000
04/10/2016 605.00p 618.25p 590.00p 595.00p 367148
03/10/2016 610.00p 610.00p 580.00p 585.00p 239346
30/09/2016 595.00p 612.50p 590.00p 600.00p 86197
29/09/2016 620.00p 620.00p 590.00p 595.00p 150324
28/09/2016 610.00p 625.00p 605.00p 610.00p 61248
27/09/2016 620.00p 628.75p 613.70p 615.00p 132587
26/09/2016 610.00p 625.00p 605.00p 615.00p 173914
23/09/2016 600.00p 620.00p 600.00p 615.00p 33548
22/09/2016 610.00p 630.00p 605.91p 615.00p 30870
21/09/2016 615.00p 640.00p 615.00p 620.00p 84012
20/09/2016 650.00p 656.05p 615.00p 625.00p 101352
19/09/2016 620.00p 650.00p 620.00p 640.00p 97145
16/09/2016 613.80p 636.00p 597.00p 636.00p 1482081
15/09/2016 624.40p 624.40p 595.00p 605.80p 198034
14/09/2016 631.20p 646.67p 611.40p 611.40p 141271
13/09/2016 657.00p 662.00p 628.20p 630.20p 112262
12/09/2016 657.00p 666.80p 644.56p 660.80p 91823
09/09/2016 671.80p 672.95p 657.60p 665.00p 114105
08/09/2016 677.60p 677.60p 660.00p 667.60p 61789
07/09/2016 667.40p 670.00p 660.60p 670.00p 72145
06/09/2016 672.00p 673.03p 657.80p 660.40p 83472
05/09/2016 658.40p 672.00p 658.40p 669.00p 117713
02/09/2016 674.00p 674.00p 655.20p 665.00p 125846
01/09/2016 679.40p 680.00p 662.00p 668.00p 105668
31/08/2016 666.00p 685.00p 664.20p 678.00p 269801
30/08/2016 683.20p 683.20p 661.55p 666.00p 284030
26/08/2016 665.00p 677.42p 664.40p 670.00p 91542
25/08/2016 684.00p 684.00p 667.74p 670.00p 166161
24/08/2016 666.60p 673.80p 661.40p 670.00p 118590
23/08/2016 660.00p 670.80p 653.00p 662.80p 358775
22/08/2016 649.00p 661.31p 649.00p 660.00p 183256
19/08/2016 655.60p 658.60p 642.51p 653.40p 60631
18/08/2016 650.00p 664.40p 641.60p 645.60p 24682
17/08/2016 654.00p 660.00p 645.20p 652.40p 168619
16/08/2016 644.00p 656.60p 637.74p 641.20p 131981
15/08/2016 644.00p 656.20p 639.54p 645.00p 120422
12/08/2016 662.00p 662.00p 642.40p 642.40p 202059
11/08/2016 660.00p 661.64p 650.40p 658.40p 80317
10/08/2016 651.00p 669.40p 650.00p 650.00p 160428
09/08/2016 672.80p 672.80p 648.98p 658.40p 99033
08/08/2016 660.00p 673.80p 652.20p 671.80p 164588
05/08/2016 652.00p 672.60p 650.94p 664.80p 181717
04/08/2016 644.00p 685.80p 638.80p 652.60p 257662
03/08/2016 629.80p 659.37p 620.20p 658.00p 348485
02/08/2016 630.00p 657.60p 616.00p 618.80p 140212
01/08/2016 645.60p 645.60p 621.20p 621.60p 91223
29/07/2016 658.00p 658.00p 625.00p 633.40p 111524
28/07/2016 646.60p 662.00p 646.40p 647.60p 104226
27/07/2016 662.00p 664.00p 648.80p 649.60p 91845
26/07/2016 674.00p 674.00p 660.20p 663.00p 50643
25/07/2016 684.00p 684.00p 668.80p 675.00p 37691
22/07/2016 682.80p 684.00p 670.20p 680.00p 47343
21/07/2016 699.60p 699.60p 673.20p 684.00p 67030
20/07/2016 680.00p 698.00p 672.60p 683.00p 85804
19/07/2016 685.20p 694.60p 675.00p 683.00p 52930
18/07/2016 680.00p 693.60p 675.40p 690.00p 46240
15/07/2016 656.40p 684.60p 650.40p 684.00p 51820
14/07/2016 668.80p 686.79p 654.00p 661.60p 89291
13/07/2016 660.80p 686.40p 660.80p 667.80p 112621
12/07/2016 650.00p 679.20p 643.25p 665.60p 127912
11/07/2016 597.60p 661.20p 595.60p 647.80p 108776
08/07/2016 580.00p 609.51p 580.00p 596.80p 87727
07/07/2016 562.00p 585.20p 560.60p 583.00p 176653
06/07/2016 551.80p 572.60p 542.60p 570.00p 137061
05/07/2016 570.00p 570.00p 536.40p 561.00p 140754
04/07/2016 574.00p 574.00p 551.40p 563.00p 162499
01/07/2016 547.40p 574.40p 547.40p 568.20p 200910
30/06/2016 585.00p 588.20p 552.40p 557.40p 115972
29/06/2016 554.00p 600.00p 551.00p 577.60p 204341
28/06/2016 550.80p 582.00p 532.80p 541.00p 235480
27/06/2016 644.80p 645.00p 510.38p 534.20p 245990
24/06/2016 733.40p 733.40p 560.00p 638.00p 361711
23/06/2016 756.80p 760.20p 742.08p 756.00p 376579
22/06/2016 751.80p 756.20p 737.40p 750.00p 52130
21/06/2016 748.80p 748.80p 727.20p 742.20p 48708
20/06/2016 731.00p 765.60p 731.00p 740.60p 209808
17/06/2016 705.00p 731.00p 690.20p 720.00p 235136
16/06/2016 705.00p 716.80p 694.60p 694.60p 99321
15/06/2016 730.00p 732.00p 709.80p 709.80p 60133
14/06/2016 740.00p 746.40p 670.40p 716.40p 120146
13/06/2016 760.00p 767.80p 733.40p 736.00p 101514
10/06/2016 787.00p 787.00p 760.20p 763.60p 46847
09/06/2016 761.20p 788.60p 761.20p 780.00p 50439
08/06/2016 813.60p 813.60p 768.80p 772.40p 64929
07/06/2016 801.00p 817.80p 801.00p 805.60p 66349
06/06/2016 833.00p 833.00p 800.20p 810.00p 85466
03/06/2016 834.40p 834.40p 810.00p 820.00p 48354
02/06/2016 810.00p 826.40p 810.00p 821.20p 36487
01/06/2016 805.60p 818.80p 805.60p 810.20p 54361
31/05/2016 830.00p 830.00p 805.00p 821.20p 40191
27/05/2016 825.00p 833.80p 812.20p 819.20p 64603
26/05/2016 803.00p 834.20p 803.00p 823.00p 98752
25/05/2016 816.40p 831.80p 810.00p 816.80p 71437
24/05/2016 805.00p 849.40p 804.80p 829.40p 136557
23/05/2016 770.00p 804.00p 766.00p 804.00p 150836
20/05/2016 730.00p 767.80p 730.00p 760.60p 84362
19/05/2016 736.00p 739.60p 711.40p 730.00p 84536
18/05/2016 700.00p 737.80p 690.44p 721.60p 70371
17/05/2016 703.00p 707.60p 690.00p 693.60p 99635
16/05/2016 686.00p 712.00p 686.00p 690.00p 53640
13/05/2016 682.00p 704.80p 682.00p 701.00p 71537
12/05/2016 685.20p 700.00p 680.60p 692.00p 26053
11/05/2016 690.00p 700.00p 686.20p 697.80p 56091
10/05/2016 715.00p 715.00p 690.20p 691.00p 29222
09/05/2016 713.00p 713.00p 695.00p 697.40p 26766
06/05/2016 711.20p 713.80p 691.80p 698.00p 37068
05/05/2016 694.80p 708.80p 693.44p 702.00p 41954
04/05/2016 678.00p 720.00p 678.00p 706.00p 68558
03/05/2016 676.20p 688.11p 670.00p 684.00p 63771
29/04/2016 682.00p 689.80p 672.80p 680.00p 86131
28/04/2016 680.00p 690.00p 656.00p 680.00p 101579
27/04/2016 706.00p 706.00p 678.40p 682.60p 142716
26/04/2016 685.00p 701.00p 685.00p 686.20p 41340
25/04/2016 683.60p 706.00p 683.60p 691.40p 238227
22/04/2016 676.00p 700.00p 676.00p 692.80p 52207
21/04/2016 693.20p 700.64p 667.00p 685.00p 97044
20/04/2016 722.00p 733.80p 685.40p 704.20p 176512
19/04/2016 730.00p 749.00p 730.00p 731.00p 49194
18/04/2016 750.00p 753.60p 732.20p 732.80p 19275
15/04/2016 722.00p 748.40p 716.20p 743.60p 218664
14/04/2016 745.00p 745.00p 720.80p 730.00p 85202
13/04/2016 745.00p 745.00p 722.60p 736.00p 39029
12/04/2016 732.00p 744.31p 724.00p 729.20p 68760
11/04/2016 732.00p 759.80p 732.00p 734.80p 36713
08/04/2016 721.00p 760.00p 721.00p 750.00p 64163

*Close Price adjusted for both dividends and splits