Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/11/2013 725.00p 745.00p 705.00p 720.00p 51940
19/11/2013 730.00p 750.80p 730.00p 730.00p 38980
18/11/2013 755.00p 766.50p 735.00p 735.00p 24914
15/11/2013 750.00p 766.80p 750.00p 755.00p 116315
14/11/2013 760.00p 770.00p 752.50p 760.00p 86501
13/11/2013 740.00p 760.00p 740.00p 760.00p 25921
12/11/2013 775.00p 775.00p 755.00p 760.00p 56257
11/11/2013 745.00p 780.00p 740.00p 775.00p 158737
08/11/2013 760.00p 760.00p 730.00p 740.00p 245317
07/11/2013 765.00p 765.00p 750.00p 765.00p 82225
06/11/2013 755.00p 765.00p 750.00p 750.00p 34610
05/11/2013 755.00p 765.00p 745.00p 750.00p 39441
04/11/2013 755.00p 765.00p 741.48p 750.00p 103015
01/11/2013 755.00p 765.00p 747.00p 750.00p 56966
31/10/2013 760.00p 780.00p 747.50p 760.00p 66969
30/10/2013 755.00p 785.00p 750.00p 760.00p 620807
29/10/2013 820.00p 820.00p 740.00p 750.00p 359892
28/10/2013 800.00p 835.00p 793.75p 795.00p 350149
25/10/2013 740.00p 770.00p 729.74p 770.00p 50175
24/10/2013 740.00p 750.00p 725.00p 735.00p 22446
23/10/2013 740.00p 740.00p 730.00p 735.00p 23202
22/10/2013 725.00p 740.00p 705.00p 740.00p 30727
21/10/2013 725.00p 730.00p 706.50p 720.00p 20046
18/10/2013 720.00p 733.69p 710.00p 720.00p 52976
17/10/2013 690.00p 715.00p 689.40p 715.00p 49995
16/10/2013 685.00p 695.00p 680.00p 690.00p 52438
15/10/2013 685.00p 690.00p 671.00p 690.00p 65125
14/10/2013 690.00p 690.00p 670.00p 675.00p 6522
11/10/2013 690.00p 690.00p 670.00p 690.00p 77822
10/10/2013 680.00p 685.00p 666.20p 685.00p 76574
09/10/2013 660.00p 675.00p 652.20p 675.00p 87565
08/10/2013 680.00p 680.00p 660.00p 670.00p 24368
07/10/2013 660.00p 680.00p 660.00p 675.00p 15466
04/10/2013 680.00p 688.61p 660.90p 675.00p 19423
03/10/2013 680.00p 685.00p 670.00p 670.00p 16049
02/10/2013 670.00p 680.00p 666.50p 680.00p 41680
01/10/2013 685.00p 685.00p 669.85p 685.00p 40765
30/09/2013 670.00p 680.00p 664.00p 680.00p 38792
27/09/2013 670.00p 685.00p 665.00p 665.00p 7223
26/09/2013 695.00p 695.00p 671.40p 680.00p 5034
25/09/2013 690.00p 690.00p 680.00p 685.00p 29141
24/09/2013 680.00p 690.00p 670.00p 685.00p 45714
23/09/2013 695.00p 695.00p 671.00p 675.00p 19088
20/09/2013 680.00p 695.00p 673.75p 695.00p 86135
19/09/2013 705.00p 710.00p 680.00p 680.00p 78374
18/09/2013 700.00p 700.00p 680.00p 700.00p 11775
17/09/2013 705.00p 705.00p 680.00p 700.00p 188136
16/09/2013 680.00p 705.00p 680.00p 705.00p 42720
13/09/2013 700.00p 700.00p 682.10p 690.00p 44827
12/09/2013 700.00p 700.00p 683.90p 690.00p 66997
11/09/2013 695.00p 700.00p 679.97p 700.00p 75016
10/09/2013 680.00p 695.00p 665.00p 695.00p 27424
09/09/2013 660.00p 685.00p 654.65p 670.00p 24040
06/09/2013 660.00p 665.00p 655.00p 660.00p 27335
05/09/2013 650.00p 665.00p 646.60p 665.00p 24088
04/09/2013 640.00p 660.00p 640.00p 660.00p 27512
03/09/2013 640.00p 651.25p 636.00p 645.00p 18547
02/09/2013 645.00p 655.05p 640.00p 640.00p 4581
30/08/2013 650.00p 665.00p 640.00p 640.00p 57042
29/08/2013 650.00p 669.19p 644.76p 660.00p 47292
28/08/2013 675.00p 675.00p 631.30p 665.00p 56516
27/08/2013 660.00p 680.00p 652.80p 670.00p 459693
23/08/2013 640.00p 660.00p 630.40p 660.00p 19729
22/08/2013 630.00p 645.00p 619.16p 640.00p 34568
21/08/2013 635.00p 635.00p 620.00p 625.00p 96394
20/08/2013 645.00p 645.00p 620.00p 620.00p 21138
19/08/2013 640.00p 640.00p 620.00p 640.00p 67652
16/08/2013 605.00p 640.00p 605.00p 640.00p 27362
15/08/2013 615.00p 623.93p 610.00p 615.00p 159906
14/08/2013 605.00p 615.00p 600.00p 615.00p 94071
13/08/2013 605.00p 610.00p 597.00p 605.00p 57299
12/08/2013 590.00p 610.00p 590.00p 605.00p 51909
09/08/2013 560.00p 590.00p 560.00p 580.00p 54307
08/08/2013 580.00p 580.00p 560.00p 580.00p 6469
07/08/2013 590.00p 600.00p 560.00p 565.00p 42547
06/08/2013 590.00p 610.00p 575.00p 580.00p 191921
05/08/2013 555.00p 587.50p 548.75p 580.00p 128588
02/08/2013 570.00p 570.00p 545.00p 555.00p 83782
01/08/2013 560.00p 560.00p 543.15p 560.00p 14497
31/07/2013 565.00p 565.00p 550.00p 550.00p 9213
30/07/2013 575.00p 576.25p 555.00p 555.00p 15830
29/07/2013 560.00p 576.50p 545.20p 575.00p 17248
26/07/2013 560.00p 560.00p 540.00p 550.00p 14783
25/07/2013 550.00p 559.00p 540.00p 540.00p 22258
24/07/2013 535.00p 560.00p 535.00p 555.00p 40647
23/07/2013 525.00p 556.38p 525.00p 545.00p 27174
22/07/2013 545.00p 555.00p 525.00p 530.00p 29314
19/07/2013 555.00p 556.10p 546.00p 555.00p 6486
18/07/2013 550.00p 560.00p 546.20p 555.00p 45984
17/07/2013 550.00p 565.00p 547.80p 560.00p 74904
16/07/2013 565.00p 575.00p 550.00p 560.00p 49731
15/07/2013 540.00p 565.00p 517.80p 565.00p 368270
12/07/2013 530.00p 540.00p 525.00p 530.00p 17675
11/07/2013 520.00p 540.00p 520.00p 540.00p 23757
10/07/2013 521.60p 527.50p 519.43p 520.00p 7402
09/07/2013 525.00p 530.00p 505.00p 530.00p 31774
08/07/2013 525.00p 525.00p 510.00p 510.00p 13766
05/07/2013 520.00p 520.00p 508.46p 520.00p 8976
04/07/2013 500.00p 530.00p 490.00p 510.00p 51894
03/07/2013 495.00p 510.00p 490.00p 500.00p 5849
02/07/2013 490.00p 510.00p 490.00p 500.00p 5582
01/07/2013 535.00p 540.00p 490.00p 490.00p 32299
28/06/2013 490.00p 540.00p 467.00p 535.00p 79400
27/06/2013 480.00p 483.75p 470.00p 480.00p 54966
26/06/2013 470.00p 490.00p 461.60p 480.00p 210063
25/06/2013 470.00p 481.25p 460.00p 470.00p 24574
24/06/2013 465.00p 490.00p 465.00p 475.00p 7706
21/06/2013 480.00p 480.00p 465.00p 480.00p 20061
20/06/2013 465.00p 480.00p 462.50p 465.00p 2717
19/06/2013 475.00p 493.50p 465.00p 480.00p 21358
18/06/2013 495.00p 495.80p 475.00p 475.00p 4008
17/06/2013 475.00p 500.00p 475.00p 500.00p 6215
14/06/2013 460.00p 500.00p 460.00p 475.00p 18600
13/06/2013 470.00p 492.76p 460.00p 460.00p 23700
12/06/2013 480.00p 498.00p 470.00p 480.00p 9667
11/06/2013 490.00p 500.00p 481.40p 495.00p 18745
10/06/2013 480.00p 500.00p 480.00p 495.00p 12524
07/06/2013 490.00p 500.00p 480.00p 480.00p 8179
06/06/2013 500.00p 500.00p 490.00p 500.00p 21489
05/06/2013 495.00p 500.00p 490.00p 490.00p 6751
04/06/2013 515.00p 515.00p 490.00p 500.00p 85919
03/06/2013 510.00p 510.00p 490.00p 510.00p 16009
31/05/2013 495.00p 515.00p 490.00p 510.00p 37736
30/05/2013 510.00p 515.00p 500.00p 500.00p 20318
29/05/2013 510.00p 515.00p 495.00p 505.00p 13421
28/05/2013 515.00p 515.00p 500.00p 505.00p 64083
24/05/2013 515.00p 525.00p 495.00p 510.00p 15047
23/05/2013 530.00p 530.00p 500.00p 500.00p 32928
22/05/2013 520.00p 535.00p 515.00p 515.00p 50952
21/05/2013 500.00p 535.00p 498.60p 530.00p 65844
20/05/2013 495.00p 505.00p 482.52p 500.00p 59872
17/05/2013 470.00p 495.00p 470.00p 485.00p 88842
16/05/2013 475.00p 480.00p 470.00p 480.00p 4942
15/05/2013 480.00p 490.00p 461.60p 475.00p 18713
14/05/2013 480.00p 480.00p 461.80p 480.00p 6257
13/05/2013 470.00p 480.00p 460.00p 480.00p 5683
10/05/2013 465.00p 465.00p 445.00p 465.00p 7014
09/05/2013 460.00p 465.00p 450.00p 465.00p 14495
08/05/2013 460.00p 465.00p 445.00p 460.00p 12551
07/05/2013 455.00p 456.10p 440.00p 445.00p 13662
03/05/2013 455.00p 460.00p 440.00p 440.00p 17150
02/05/2013 470.00p 470.00p 440.00p 440.00p 12293
01/05/2013 480.00p 480.00p 450.00p 450.00p 14983
30/04/2013 480.00p 480.00p 465.00p 465.00p 3815
29/04/2013 475.00p 495.00p 460.00p 475.00p 16912
26/04/2013 470.00p 490.00p 470.00p 475.00p 39590
25/04/2013 445.00p 490.00p 445.00p 480.00p 40828
24/04/2013 465.00p 465.00p 441.00p 465.00p 3714
23/04/2013 450.00p 465.00p 442.50p 460.00p 19042
22/04/2013 445.00p 465.00p 445.00p 465.00p 5968
19/04/2013 440.00p 455.46p 440.00p 440.00p 5751
18/04/2013 440.00p 456.25p 440.00p 445.00p 4674
17/04/2013 445.00p 454.60p 437.50p 445.00p 18999
16/04/2013 460.00p 470.00p 445.00p 455.00p 88973
15/04/2013 480.00p 480.00p 450.00p 450.00p 15626
12/04/2013 440.00p 480.00p 440.00p 460.00p 32731
11/04/2013 450.00p 460.00p 440.00p 445.00p 14298
10/04/2013 440.00p 450.00p 435.00p 450.00p 42493
09/04/2013 450.00p 450.00p 435.75p 450.00p 16792
08/04/2013 440.00p 450.00p 439.58p 440.00p 20338
05/04/2013 440.00p 452.70p 428.00p 440.00p 85359
04/04/2013 445.00p 452.50p 435.00p 440.00p 27852
03/04/2013 440.00p 455.00p 433.76p 450.00p 23160
02/04/2013 440.00p 453.64p 435.00p 450.00p 47267
28/03/2013 445.00p 455.00p 445.00p 455.00p 21892
27/03/2013 460.00p 464.52p 435.00p 445.00p 96132
26/03/2013 440.00p 460.00p 440.00p 455.00p 12364
25/03/2013 450.00p 459.00p 440.00p 450.00p 24432
22/03/2013 450.00p 460.00p 450.00p 450.00p 25466
21/03/2013 450.00p 460.00p 440.00p 452.50p 43088
20/03/2013 445.00p 455.00p 442.00p 450.00p 37321
19/03/2013 480.00p 480.00p 416.00p 450.00p 101663
18/03/2013 480.00p 498.01p 460.00p 460.00p 35637
15/03/2013 480.00p 501.00p 470.00p 500.00p 113121
14/03/2013 485.00p 490.00p 470.70p 485.00p 435378
13/03/2013 480.00p 488.00p 475.00p 475.00p 34513
12/03/2013 455.00p 492.50p 455.00p 475.00p 112011
11/03/2013 460.00p 475.00p 460.00p 460.00p 24856
08/03/2013 470.00p 475.00p 458.90p 460.00p 39793
07/03/2013 460.00p 470.76p 450.80p 470.00p 368156
06/03/2013 460.00p 465.00p 450.00p 465.00p 36762
05/03/2013 450.00p 460.00p 450.00p 455.00p 22473
04/03/2013 460.00p 464.20p 450.00p 450.00p 59760
01/03/2013 460.00p 462.50p 450.00p 450.00p 26523
28/02/2013 460.00p 465.00p 441.80p 455.00p 94977
27/02/2013 460.00p 460.00p 436.00p 460.00p 33469
26/02/2013 460.00p 460.00p 435.00p 440.00p 35076
25/02/2013 455.00p 460.00p 440.00p 455.00p 33578
22/02/2013 440.00p 455.00p 437.50p 455.00p 135499
21/02/2013 440.00p 440.00p 417.50p 440.00p 142795
20/02/2013 440.00p 440.00p 420.00p 440.00p 170003
19/02/2013 430.00p 440.00p 411.10p 440.00p 450208
18/02/2013 440.00p 440.00p 420.00p 420.00p 20905
15/02/2013 445.00p 446.88p 430.00p 435.00p 70711
14/02/2013 450.00p 450.00p 440.00p 445.00p 165840
13/02/2013 455.00p 460.00p 443.00p 450.00p 29250
12/02/2013 445.00p 453.00p 440.00p 450.00p 40410
11/02/2013 450.00p 460.00p 445.00p 450.00p 40692
08/02/2013 450.00p 460.00p 440.80p 460.00p 89577
07/02/2013 430.00p 465.00p 421.20p 450.00p 176558

*Close Price adjusted for both dividends and splits