Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/06/2015 780.00p 780.00p 765.00p 770.00p 14798
23/06/2015 765.00p 775.00p 756.93p 760.00p 66277
22/06/2015 780.00p 780.00p 761.42p 770.00p 18572
19/06/2015 790.00p 790.00p 755.00p 760.00p 109197
18/06/2015 755.00p 785.00p 755.00p 770.00p 15455
17/06/2015 770.00p 785.00p 750.40p 785.00p 34668
16/06/2015 750.00p 770.00p 750.00p 770.00p 16239
15/06/2015 760.00p 770.00p 755.00p 770.00p 26045
12/06/2015 770.00p 775.00p 765.40p 770.00p 25046
11/06/2015 770.00p 770.00p 765.00p 765.00p 33224
10/06/2015 750.00p 775.00p 750.00p 765.00p 16484
09/06/2015 780.00p 780.00p 765.00p 770.00p 13914
08/06/2015 735.00p 780.00p 735.00p 770.00p 672867
05/06/2015 760.00p 785.00p 760.00p 780.00p 125984
04/06/2015 770.00p 780.00p 768.75p 780.00p 7927
03/06/2015 785.00p 785.00p 770.00p 770.00p 21505
02/06/2015 770.00p 780.00p 770.00p 775.00p 464861
01/06/2015 770.00p 770.00p 750.00p 770.00p 63470
29/05/2015 760.00p 765.00p 745.00p 745.00p 17658
28/05/2015 750.00p 770.00p 750.00p 760.00p 31695
27/05/2015 770.00p 770.00p 752.50p 760.00p 166588
26/05/2015 765.00p 767.50p 755.00p 755.00p 4934
22/05/2015 775.00p 775.00p 745.00p 760.00p 48877
21/05/2015 775.00p 775.00p 745.00p 760.00p 431169
20/05/2015 780.00p 780.00p 750.00p 770.00p 22236
19/05/2015 780.00p 780.00p 760.00p 760.00p 33917
18/05/2015 780.00p 780.00p 750.00p 770.00p 705036
15/05/2015 750.00p 775.00p 750.00p 770.00p 103676
14/05/2015 740.00p 770.00p 725.00p 770.00p 25276
13/05/2015 760.00p 770.00p 740.00p 760.00p 6067
12/05/2015 770.00p 770.00p 740.00p 755.00p 19683
11/05/2015 750.00p 772.00p 748.00p 760.00p 252645
08/05/2015 740.00p 765.00p 740.00p 755.00p 45617
07/05/2015 715.00p 730.00p 710.00p 720.00p 9863
06/05/2015 720.00p 745.00p 710.00p 715.00p 19701
05/05/2015 720.00p 737.50p 720.00p 725.00p 184224
01/05/2015 730.00p 745.00p 725.00p 725.00p 15690
30/04/2015 750.00p 760.00p 734.00p 735.00p 15631
29/04/2015 760.00p 771.00p 750.00p 750.00p 8647
28/04/2015 760.00p 785.00p 760.00p 770.00p 623825
27/04/2015 760.00p 785.00p 760.00p 780.00p 15465
24/04/2015 780.00p 785.00p 768.75p 780.00p 19307
23/04/2015 790.00p 790.00p 760.00p 765.00p 17404
22/04/2015 780.00p 800.00p 780.00p 795.00p 35895
21/04/2015 800.00p 800.00p 795.00p 795.00p 286419
20/04/2015 795.00p 795.05p 790.00p 795.00p 104727
17/04/2015 775.00p 798.00p 775.00p 790.00p 5295
16/04/2015 775.00p 800.00p 775.00p 795.00p 12587
15/04/2015 800.00p 800.00p 785.00p 800.00p 10494
14/04/2015 770.00p 795.00p 770.00p 795.00p 471039
13/04/2015 765.00p 800.00p 765.00p 790.00p 334309
10/04/2015 765.00p 790.00p 765.00p 785.00p 29957
09/04/2015 785.00p 785.00p 767.40p 785.00p 11683
08/04/2015 790.00p 790.00p 770.00p 785.00p 11676
07/04/2015 760.00p 790.00p 760.00p 785.00p 72478
02/04/2015 800.00p 800.00p 760.00p 775.00p 19016
01/04/2015 785.00p 795.00p 770.00p 780.00p 19678
31/03/2015 800.00p 800.00p 783.30p 785.00p 13164
30/03/2015 780.00p 800.00p 780.00p 795.00p 24666
27/03/2015 780.00p 800.00p 780.00p 800.00p 15989
26/03/2015 795.00p 800.00p 782.50p 800.00p 18331
25/03/2015 800.00p 820.00p 790.00p 790.00p 34849
24/03/2015 800.00p 810.00p 795.00p 800.00p 115418
23/03/2015 815.00p 820.00p 800.00p 805.00p 89885
20/03/2015 805.00p 815.00p 805.00p 815.00p 38556
19/03/2015 820.00p 820.00p 797.29p 805.00p 33578
18/03/2015 800.00p 805.00p 795.00p 800.00p 106071
17/03/2015 820.00p 820.00p 795.00p 795.00p 33587
16/03/2015 830.00p 830.00p 795.00p 795.00p 31192
13/03/2015 800.00p 820.00p 795.00p 795.00p 28796
12/03/2015 800.00p 820.00p 800.00p 815.00p 25967
11/03/2015 770.00p 830.00p 770.00p 820.00p 303037
10/03/2015 780.00p 795.00p 770.00p 795.00p 49142
09/03/2015 780.00p 780.00p 765.00p 780.00p 19172
06/03/2015 780.00p 785.00p 763.00p 780.00p 374317
05/03/2015 790.00p 797.50p 780.00p 780.00p 775923
04/03/2015 810.00p 810.00p 785.00p 785.00p 20153
03/03/2015 780.00p 800.00p 780.00p 800.00p 40374
02/03/2015 770.00p 800.00p 765.00p 795.00p 85039
27/02/2015 770.00p 795.00p 769.20p 790.00p 183213
26/02/2015 765.00p 780.00p 765.00p 770.00p 45006
25/02/2015 775.00p 790.00p 754.00p 770.00p 64627
24/02/2015 760.00p 775.00p 752.50p 770.00p 72220
23/02/2015 775.00p 780.00p 757.27p 775.00p 84328
20/02/2015 745.00p 772.50p 740.80p 770.00p 97490
19/02/2015 750.00p 750.00p 736.41p 740.00p 173103
18/02/2015 770.00p 770.00p 740.00p 740.00p 51532
17/02/2015 795.00p 795.00p 735.00p 745.00p 467851
16/02/2015 750.00p 770.00p 733.75p 770.00p 86031
13/02/2015 740.00p 750.00p 718.87p 745.00p 63656
12/02/2015 710.00p 740.00p 710.00p 720.00p 14469
11/02/2015 740.00p 740.00p 710.00p 730.00p 28916
10/02/2015 740.00p 740.00p 725.00p 730.00p 18879
09/02/2015 735.00p 735.00p 716.25p 735.00p 11398
06/02/2015 735.00p 735.00p 725.00p 725.00p 16501
05/02/2015 735.00p 735.00p 719.70p 730.00p 21830
04/02/2015 730.00p 730.50p 715.00p 720.00p 37062
03/02/2015 710.00p 732.00p 710.00p 720.00p 28883
02/02/2015 715.00p 730.00p 700.00p 725.00p 129172
30/01/2015 675.00p 710.00p 675.00p 710.00p 32369
29/01/2015 710.00p 710.00p 691.65p 705.00p 10268
28/01/2015 680.00p 705.00p 680.00p 700.00p 94122
27/01/2015 685.00p 695.00p 675.00p 690.00p 67338
26/01/2015 700.00p 700.00p 670.00p 690.00p 65468
23/01/2015 680.00p 700.00p 680.00p 685.00p 38403
22/01/2015 670.00p 690.00p 670.00p 680.00p 17864
21/01/2015 680.00p 685.00p 672.50p 680.00p 47384
20/01/2015 685.00p 690.60p 660.00p 675.00p 46127
19/01/2015 680.00p 693.75p 675.00p 675.00p 56629
16/01/2015 695.00p 695.00p 671.25p 675.00p 154245
15/01/2015 695.00p 695.00p 675.00p 680.00p 34509
14/01/2015 690.00p 690.00p 675.00p 690.00p 27863
13/01/2015 705.00p 705.00p 680.00p 685.00p 18504
12/01/2015 695.00p 700.00p 678.00p 685.00p 74387
09/01/2015 670.00p 690.00p 670.00p 690.00p 104433
08/01/2015 670.00p 681.25p 660.00p 680.00p 97928
07/01/2015 620.00p 650.00p 620.00p 650.00p 13752
06/01/2015 650.00p 650.00p 630.00p 640.00p 28276
05/01/2015 630.00p 650.00p 630.00p 650.00p 14760
02/01/2015 650.00p 655.00p 642.50p 655.00p 9688
31/12/2014 640.00p 650.00p 630.00p 650.00p 6798
30/12/2014 660.00p 660.00p 620.00p 645.00p 19096
29/12/2014 640.00p 645.00p 622.36p 640.00p 36908
24/12/2014 650.00p 655.00p 645.00p 645.00p 3993
23/12/2014 650.00p 655.00p 640.00p 650.00p 24974
22/12/2014 655.00p 675.00p 652.50p 665.00p 16685
19/12/2014 670.00p 690.80p 655.00p 665.00p 251018
18/12/2014 600.00p 645.00p 600.00p 640.00p 108445
17/12/2014 620.00p 620.00p 590.00p 620.00p 19444
16/12/2014 600.00p 615.00p 600.00p 605.00p 111333
15/12/2014 600.00p 617.50p 600.00p 610.00p 4375
12/12/2014 610.00p 635.00p 610.00p 610.00p 27378
11/12/2014 640.00p 640.00p 620.00p 640.00p 70280
10/12/2014 650.00p 650.00p 615.00p 620.00p 32896
09/12/2014 645.00p 645.00p 632.50p 640.00p 19799
08/12/2014 650.00p 650.00p 630.60p 635.00p 102669
05/12/2014 640.00p 650.00p 630.50p 645.00p 286444
04/12/2014 655.00p 655.00p 635.00p 640.00p 98516
03/12/2014 640.00p 655.00p 616.50p 645.00p 92120
02/12/2014 640.00p 640.00p 610.00p 635.00p 45427
01/12/2014 640.00p 640.00p 610.00p 620.00p 45483
28/11/2014 615.00p 625.00p 604.74p 625.00p 69754
27/11/2014 620.00p 630.00p 605.00p 615.00p 142522
26/11/2014 620.00p 630.00p 610.00p 620.00p 65848
25/11/2014 630.00p 645.00p 600.60p 635.00p 41751
24/11/2014 630.00p 630.00p 620.00p 620.00p 12733
21/11/2014 620.00p 635.00p 615.00p 630.00p 8478
20/11/2014 615.00p 630.00p 600.00p 630.00p 49806
19/11/2014 590.00p 620.00p 590.00p 620.00p 58352
18/11/2014 600.00p 625.00p 600.00p 615.00p 23798
17/11/2014 615.00p 615.00p 590.00p 610.00p 52276
14/11/2014 600.00p 610.00p 587.50p 600.00p 175854
13/11/2014 610.00p 620.00p 580.00p 620.00p 58353
12/11/2014 610.00p 630.00p 590.00p 615.00p 59087
11/11/2014 640.00p 640.00p 622.50p 630.00p 15838
10/11/2014 630.00p 640.00p 616.00p 640.00p 86293
07/11/2014 620.00p 630.00p 610.00p 630.00p 16490
06/11/2014 620.00p 630.00p 610.00p 625.00p 74567
05/11/2014 630.00p 630.00p 610.00p 625.00p 65402
04/11/2014 620.00p 628.00p 610.00p 625.00p 13208
03/11/2014 635.00p 640.00p 620.00p 630.00p 29490
31/10/2014 645.00p 670.00p 630.00p 630.00p 123917
30/10/2014 615.00p 619.20p 605.00p 615.00p 99922
29/10/2014 620.00p 623.40p 617.50p 617.50p 1847
28/10/2014 605.00p 620.00p 604.95p 620.00p 30710
27/10/2014 595.00p 605.00p 595.00p 600.00p 117940
24/10/2014 600.00p 605.00p 596.60p 600.00p 10413
23/10/2014 590.00p 600.00p 590.00p 600.00p 22845
22/10/2014 590.00p 600.95p 590.00p 595.00p 94967
21/10/2014 600.00p 600.00p 587.00p 600.00p 22259
20/10/2014 575.00p 595.00p 575.00p 590.00p 105870
17/10/2014 575.00p 590.00p 575.00p 580.00p 122405
16/10/2014 585.00p 587.50p 572.65p 580.00p 10824
15/10/2014 580.00p 595.00p 565.00p 585.00p 58761
14/10/2014 580.00p 585.00p 568.75p 580.00p 18218
13/10/2014 580.00p 587.38p 570.00p 580.00p 13647
10/10/2014 615.00p 615.00p 575.00p 575.00p 77567
09/10/2014 610.00p 625.00p 600.00p 600.00p 34311
08/10/2014 615.00p 635.00p 610.00p 620.00p 25633
07/10/2014 635.00p 661.25p 620.00p 620.00p 28046
06/10/2014 640.00p 655.00p 630.00p 635.00p 20908
03/10/2014 640.00p 655.50p 630.40p 640.00p 17231
02/10/2014 665.00p 665.00p 630.00p 635.00p 16280
01/10/2014 660.00p 660.00p 645.00p 645.00p 18913
30/09/2014 665.00p 665.00p 645.00p 660.00p 21191
29/09/2014 640.00p 658.70p 634.20p 655.00p 15428
26/09/2014 660.00p 670.00p 650.00p 660.00p 102095
25/09/2014 635.00p 662.50p 635.00p 655.00p 11197
24/09/2014 660.00p 670.00p 650.00p 660.00p 31623
23/09/2014 650.00p 670.00p 630.00p 670.00p 38801
22/09/2014 660.00p 660.00p 630.00p 650.00p 39037
19/09/2014 635.00p 650.00p 629.19p 645.00p 51056
18/09/2014 635.00p 645.60p 630.00p 645.00p 9442
17/09/2014 625.00p 645.00p 620.00p 640.00p 23131
16/09/2014 630.00p 642.00p 630.00p 635.00p 11150
15/09/2014 620.00p 645.00p 620.00p 635.00p 10830
12/09/2014 625.00p 645.00p 625.00p 630.00p 1655
11/09/2014 630.00p 645.00p 630.00p 630.00p 5826
10/09/2014 640.00p 650.00p 625.00p 650.00p 28230
09/09/2014 640.00p 645.00p 630.00p 640.00p 4769

*Close Price adjusted for both dividends and splits