Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
07/04/2016 738.00p 744.60p 720.00p 737.60p 41603
06/04/2016 720.00p 740.00p 720.00p 735.00p 35774
05/04/2016 732.00p 739.80p 717.40p 720.00p 57146
04/04/2016 717.00p 740.00p 717.00p 723.80p 59247
01/04/2016 718.20p 732.80p 716.40p 732.80p 45296
31/03/2016 717.80p 735.60p 717.80p 730.00p 42526
30/03/2016 718.80p 739.40p 705.00p 727.20p 42575
29/03/2016 718.00p 719.60p 697.49p 708.00p 93957
24/03/2016 701.20p 716.00p 698.80p 699.20p 35034
23/03/2016 724.60p 724.60p 706.80p 707.40p 44528
22/03/2016 722.00p 740.00p 705.40p 706.60p 37325
21/03/2016 740.00p 740.00p 722.80p 722.80p 35611
18/03/2016 723.80p 746.40p 717.80p 740.00p 403157
17/03/2016 730.00p 730.00p 712.20p 712.20p 255791
16/03/2016 728.80p 730.00p 720.20p 727.00p 66605
15/03/2016 734.80p 734.80p 715.20p 724.80p 178772
14/03/2016 711.40p 736.00p 711.40p 720.00p 54041
11/03/2016 706.00p 725.80p 706.00p 718.40p 52284
10/03/2016 725.00p 725.00p 676.96p 710.00p 84602
09/03/2016 710.00p 728.40p 709.00p 709.00p 92960
08/03/2016 714.20p 725.40p 710.00p 710.00p 38982
07/03/2016 715.00p 725.61p 711.00p 719.80p 43041
04/03/2016 720.00p 733.82p 713.20p 713.20p 33456
03/03/2016 718.40p 723.40p 715.40p 720.00p 27493
02/03/2016 723.80p 733.20p 715.00p 718.80p 65391
01/03/2016 738.80p 738.80p 720.20p 722.40p 55443
29/02/2016 740.00p 752.89p 726.00p 726.00p 50071
26/02/2016 750.80p 752.00p 740.40p 746.00p 71299
25/02/2016 759.80p 759.80p 741.20p 746.00p 53191
24/02/2016 742.00p 758.40p 731.00p 743.40p 221005
23/02/2016 750.00p 764.40p 742.40p 747.80p 59350
22/02/2016 757.60p 774.80p 750.40p 756.60p 38279
19/02/2016 766.20p 786.20p 760.00p 763.00p 30202
18/02/2016 761.20p 790.00p 745.60p 782.60p 92911
17/02/2016 717.80p 784.60p 715.00p 770.00p 278446
16/02/2016 762.60p 782.00p 695.00p 710.00p 661042
15/02/2016 716.40p 747.40p 715.40p 720.00p 78775
12/02/2016 673.00p 729.80p 673.00p 721.40p 65162
11/02/2016 700.00p 717.00p 670.00p 673.00p 50855
10/02/2016 665.00p 729.80p 665.00p 700.00p 60993
09/02/2016 680.00p 696.00p 649.60p 664.20p 110775
08/02/2016 726.00p 738.80p 672.00p 680.20p 98146
05/02/2016 694.20p 748.60p 694.20p 730.60p 145317
04/02/2016 759.20p 763.00p 690.95p 705.20p 605601
03/02/2016 766.20p 779.36p 738.00p 738.00p 92441
02/02/2016 785.20p 795.00p 762.80p 786.20p 52628
01/02/2016 810.80p 810.80p 785.80p 794.00p 89117
29/01/2016 816.40p 816.40p 790.00p 792.20p 49718
28/01/2016 825.80p 825.80p 802.40p 808.40p 44810
27/01/2016 830.60p 830.60p 809.40p 811.60p 67014
26/01/2016 838.60p 838.60p 810.00p 811.00p 42844
25/01/2016 831.40p 850.00p 825.00p 825.00p 30014
22/01/2016 826.40p 849.00p 826.40p 844.80p 34599
21/01/2016 814.00p 839.40p 793.36p 830.00p 107630
20/01/2016 820.00p 820.00p 795.00p 807.00p 61578
19/01/2016 840.00p 844.00p 812.20p 827.80p 341893
18/01/2016 856.00p 858.09p 825.00p 828.00p 193452
15/01/2016 930.00p 940.00p 821.00p 848.00p 494593
14/01/2016 965.00p 970.00p 925.00p 925.00p 1311786
13/01/2016 980.00p 980.00p 960.00p 965.00p 222937
12/01/2016 965.00p 965.00p 949.77p 965.00p 991074
11/01/2016 975.00p 975.00p 950.00p 950.00p 102314
08/01/2016 980.00p 980.00p 965.00p 965.00p 167636
07/01/2016 960.00p 975.00p 957.75p 975.00p 74347
06/01/2016 960.00p 980.00p 960.00p 980.00p 192635
05/01/2016 935.00p 970.00p 935.00p 965.00p 57964
04/01/2016 940.00p 945.00p 925.00p 935.00p 87346
31/12/2015 900.00p 950.00p 900.00p 935.00p 66286
30/12/2015 905.00p 930.00p 900.00p 920.00p 55930
29/12/2015 900.00p 930.00p 900.00p 915.00p 43318
24/12/2015 915.00p 932.50p 907.50p 907.50p 5327
23/12/2015 940.00p 940.00p 911.26p 930.00p 37773
22/12/2015 935.00p 940.00p 915.00p 940.00p 65792
21/12/2015 935.00p 935.00p 910.00p 930.00p 416544
18/12/2015 915.00p 935.00p 905.00p 920.00p 138445
17/12/2015 920.00p 920.00p 895.00p 915.00p 76762
16/12/2015 890.00p 915.00p 890.00p 915.00p 100798
15/12/2015 875.00p 915.00p 875.00p 915.00p 74002
14/12/2015 855.00p 890.00p 855.00p 875.00p 172507
11/12/2015 900.00p 903.50p 850.00p 855.00p 369231
10/12/2015 940.00p 940.00p 895.00p 895.00p 194393
09/12/2015 890.00p 938.75p 890.00p 935.00p 504903
08/12/2015 885.00p 910.00p 880.00p 900.00p 249760
07/12/2015 920.00p 920.00p 885.00p 885.00p 19027
04/12/2015 900.00p 920.00p 900.00p 905.00p 63385
03/12/2015 925.00p 940.00p 915.00p 925.00p 105104
02/12/2015 915.00p 925.00p 915.00p 915.00p 33385
01/12/2015 870.00p 925.00p 870.00p 920.00p 33844
30/11/2015 875.00p 895.00p 855.00p 890.00p 26674
27/11/2015 875.00p 875.00p 860.00p 865.00p 13151
26/11/2015 870.00p 870.00p 860.00p 865.00p 48296
25/11/2015 850.00p 870.00p 850.00p 870.00p 12329
24/11/2015 840.00p 865.00p 840.00p 860.00p 11645
23/11/2015 870.00p 875.00p 850.00p 865.00p 19759
20/11/2015 870.00p 875.00p 848.00p 870.00p 7632
19/11/2015 870.00p 870.00p 845.00p 855.00p 8486
18/11/2015 860.00p 870.00p 850.80p 855.00p 3784
17/11/2015 875.00p 875.00p 853.00p 870.00p 8804
16/11/2015 840.00p 861.25p 840.00p 855.00p 318395
13/11/2015 870.00p 870.00p 850.00p 855.00p 129754
12/11/2015 865.00p 870.00p 856.00p 860.00p 220563
11/11/2015 870.00p 870.00p 846.50p 850.00p 258380
10/11/2015 845.00p 870.00p 835.00p 840.00p 17268
09/11/2015 870.00p 875.00p 850.00p 855.00p 5893
06/11/2015 870.00p 870.00p 845.00p 855.00p 226930
05/11/2015 865.00p 880.00p 848.40p 865.00p 56362
04/11/2015 880.00p 880.00p 845.00p 845.00p 38510
03/11/2015 900.00p 900.00p 865.00p 875.00p 83305
02/11/2015 895.00p 900.00p 870.00p 900.00p 39458
30/10/2015 890.00p 895.00p 866.25p 895.00p 74131
29/10/2015 870.00p 890.00p 870.00p 890.00p 20086
28/10/2015 870.00p 890.00p 870.00p 875.00p 23752
27/10/2015 870.00p 910.00p 860.00p 885.00p 100317
26/10/2015 880.00p 880.00p 848.75p 865.00p 124950
23/10/2015 860.00p 880.00p 814.49p 880.00p 81960
22/10/2015 840.00p 860.00p 815.00p 840.00p 37763
21/10/2015 800.00p 838.40p 800.00p 820.00p 41088
20/10/2015 820.00p 835.50p 806.50p 810.00p 51467
19/10/2015 810.00p 845.00p 810.00p 820.00p 10050
16/10/2015 850.00p 850.00p 825.00p 830.00p 25105
15/10/2015 845.00p 850.00p 810.00p 820.00p 35429
14/10/2015 890.00p 890.00p 850.00p 850.00p 12466
13/10/2015 860.00p 890.00p 860.00p 865.00p 446461
12/10/2015 860.00p 890.00p 860.00p 885.00p 3812
09/10/2015 860.00p 890.00p 860.00p 890.00p 12450
08/10/2015 880.00p 890.00p 852.40p 890.00p 12997
07/10/2015 880.00p 880.00p 865.00p 875.00p 11643
06/10/2015 840.00p 870.95p 840.00p 870.00p 370465
05/10/2015 855.00p 875.00p 855.00p 870.00p 69001
02/10/2015 855.00p 875.00p 831.68p 875.00p 34567
01/10/2015 840.00p 850.00p 830.00p 850.00p 59034
30/09/2015 790.00p 835.80p 790.00p 830.00p 46870
29/09/2015 825.00p 830.00p 760.00p 805.00p 96257
28/09/2015 840.00p 860.00p 835.00p 845.00p 38458
25/09/2015 840.00p 860.00p 840.00p 845.00p 24211
24/09/2015 865.00p 870.00p 815.00p 825.00p 397139
23/09/2015 890.00p 900.00p 870.20p 890.00p 18292
22/09/2015 875.00p 900.00p 870.00p 890.00p 49946
21/09/2015 875.00p 900.00p 875.00p 890.00p 17175
18/09/2015 885.00p 900.00p 880.00p 885.00p 146720
17/09/2015 890.00p 900.00p 890.00p 900.00p 12795
16/09/2015 880.00p 905.00p 880.00p 900.00p 26564
15/09/2015 890.00p 911.25p 880.00p 890.00p 51649
14/09/2015 905.00p 920.00p 890.00p 910.00p 54161

*Close Price adjusted for both dividends and splits