Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
08/09/2014 625.00p 640.00p 625.00p 630.00p 13477
05/09/2014 635.00p 645.00p 630.20p 645.00p 5771
04/09/2014 630.00p 645.00p 630.00p 640.00p 73977
03/09/2014 635.00p 645.00p 619.00p 645.00p 42997
02/09/2014 605.00p 635.00p 605.00p 625.00p 4584
01/09/2014 615.00p 625.00p 605.00p 620.00p 10263
29/08/2014 630.00p 640.00p 629.00p 635.00p 77131
28/08/2014 635.00p 635.00p 610.00p 635.00p 43868
27/08/2014 635.00p 635.00p 625.00p 635.00p 10408
26/08/2014 600.00p 631.39p 600.00p 620.00p 12862
22/08/2014 625.00p 625.00p 601.25p 620.00p 29289
21/08/2014 615.00p 640.00p 610.00p 625.00p 22699
20/08/2014 625.00p 631.25p 610.00p 630.00p 12501
19/08/2014 650.00p 650.00p 625.00p 635.00p 8912
18/08/2014 655.00p 655.00p 630.00p 655.00p 9215
15/08/2014 655.00p 655.00p 640.00p 650.00p 68181
14/08/2014 660.00p 661.25p 650.00p 655.00p 60402
13/08/2014 660.00p 660.00p 641.74p 660.00p 66716
12/08/2014 625.00p 645.00p 625.00p 645.00p 18235
11/08/2014 645.00p 655.00p 631.60p 650.00p 36414
08/08/2014 655.00p 660.00p 650.00p 657.50p 78358
07/08/2014 650.00p 670.00p 645.00p 660.00p 115902
06/08/2014 640.00p 655.00p 631.80p 655.00p 26007
05/08/2014 640.00p 670.00p 620.00p 650.00p 108034
04/08/2014 615.00p 628.00p 610.00p 620.00p 14287
01/08/2014 635.00p 635.00p 610.00p 610.00p 28785
31/07/2014 630.00p 645.00p 615.00p 630.00p 71232
30/07/2014 640.00p 640.00p 630.00p 630.00p 4240
29/07/2014 640.00p 655.00p 630.00p 635.00p 78268
28/07/2014 630.00p 635.00p 610.00p 635.00p 42940
25/07/2014 640.00p 640.00p 616.24p 620.00p 23136
24/07/2014 625.00p 640.00p 616.10p 640.00p 14982
23/07/2014 600.00p 630.00p 600.00p 625.00p 66311
22/07/2014 580.00p 600.00p 575.00p 600.00p 21631
21/07/2014 580.00p 586.02p 571.78p 580.00p 87679
18/07/2014 570.00p 590.00p 561.65p 580.00p 58456
17/07/2014 570.00p 590.00p 543.60p 590.00p 13364
16/07/2014 560.00p 565.00p 550.00p 565.00p 30004
15/07/2014 560.00p 560.00p 545.00p 555.00p 12841
14/07/2014 550.00p 565.00p 545.00p 560.00p 40223
11/07/2014 565.00p 570.00p 540.00p 545.00p 31224
10/07/2014 580.00p 581.24p 560.00p 570.00p 7996
09/07/2014 605.00p 606.05p 560.00p 570.00p 53184
08/07/2014 600.00p 610.00p 590.00p 600.00p 16080
07/07/2014 585.00p 607.50p 585.00p 605.00p 19029
04/07/2014 600.00p 600.00p 590.00p 600.00p 7842
03/07/2014 580.00p 590.40p 580.00p 590.00p 24029
02/07/2014 585.00p 600.00p 580.00p 585.00p 8714
01/07/2014 580.00p 585.00p 565.00p 580.00p 44614
30/06/2014 570.00p 580.00p 560.00p 580.00p 7322
27/06/2014 555.00p 570.00p 555.00p 565.00p 20889
26/06/2014 550.00p 560.00p 540.00p 555.00p 47875
25/06/2014 585.00p 590.00p 546.00p 555.00p 25310
24/06/2014 580.00p 591.25p 575.00p 575.00p 10097
23/06/2014 590.00p 597.36p 575.00p 575.00p 25602
20/06/2014 600.00p 615.00p 585.00p 585.00p 49643
19/06/2014 585.00p 610.00p 580.00p 580.00p 37218
18/06/2014 590.00p 595.00p 585.00p 585.00p 11783
17/06/2014 600.00p 615.00p 590.00p 600.00p 80980
16/06/2014 605.00p 610.00p 590.00p 600.00p 26154
13/06/2014 630.00p 630.00p 605.00p 610.00p 37036
12/06/2014 635.00p 635.00p 605.00p 610.00p 18364
11/06/2014 630.00p 640.00p 605.00p 635.00p 32086
10/06/2014 610.00p 630.00p 610.00p 620.00p 56570
09/06/2014 625.00p 630.00p 605.00p 630.00p 14648
06/06/2014 610.00p 621.00p 600.00p 610.00p 12694
05/06/2014 610.00p 620.00p 600.00p 615.00p 17670
04/06/2014 595.00p 623.70p 595.00p 620.00p 32211
03/06/2014 600.00p 610.00p 600.00p 605.00p 38816
02/06/2014 590.00p 620.00p 590.00p 610.00p 27161
30/05/2014 580.00p 610.00p 580.00p 590.00p 26359
29/05/2014 585.00p 603.70p 585.00p 590.00p 5365
28/05/2014 585.00p 605.00p 585.00p 600.00p 40860
27/05/2014 590.00p 603.30p 585.00p 600.00p 12919
23/05/2014 595.00p 600.00p 593.35p 600.00p 13944
22/05/2014 590.00p 605.00p 590.00p 600.00p 13064
21/05/2014 600.00p 602.00p 595.00p 595.00p 4711
20/05/2014 615.00p 620.00p 600.00p 600.00p 59029
19/05/2014 610.00p 620.00p 606.30p 620.00p 1057
16/05/2014 625.00p 635.00p 600.00p 610.00p 39296
15/05/2014 630.00p 640.00p 615.00p 625.00p 14849
14/05/2014 635.00p 643.53p 631.30p 640.00p 15962
13/05/2014 640.00p 645.00p 620.00p 640.00p 12965
12/05/2014 640.00p 640.00p 620.00p 635.00p 12855
09/05/2014 635.00p 640.00p 630.00p 640.00p 12143
08/05/2014 605.00p 635.00p 605.00p 635.00p 29666
07/05/2014 635.00p 635.67p 610.00p 630.00p 39772
06/05/2014 635.00p 640.00p 625.00p 625.00p 21298
02/05/2014 635.00p 635.00p 620.00p 625.00p 57507
01/05/2014 640.00p 640.00p 616.00p 620.00p 104254
30/04/2014 615.00p 640.00p 570.00p 620.00p 241293
29/04/2014 570.00p 580.00p 560.00p 570.00p 30795
28/04/2014 590.00p 595.00p 570.00p 570.00p 63333
25/04/2014 590.00p 593.14p 580.00p 580.00p 46484
24/04/2014 600.00p 601.80p 590.00p 590.00p 17762
23/04/2014 600.00p 611.25p 593.20p 600.00p 79225
22/04/2014 600.00p 611.25p 586.00p 605.00p 67434
17/04/2014 575.00p 610.00p 575.00p 600.00p 33982
16/04/2014 550.00p 585.00p 550.00p 575.00p 20684
15/04/2014 560.00p 566.00p 540.00p 550.00p 81618
14/04/2014 585.00p 600.00p 550.00p 565.00p 33178
11/04/2014 635.00p 635.00p 580.00p 585.00p 52648
10/04/2014 635.00p 637.08p 615.00p 625.00p 7461
09/04/2014 610.00p 645.00p 605.00p 630.00p 175419
08/04/2014 640.00p 640.00p 605.00p 625.00p 7472
07/04/2014 625.00p 643.75p 611.00p 630.00p 703661
04/04/2014 620.00p 645.00p 605.00p 640.00p 36690
03/04/2014 595.00p 621.00p 595.00p 605.00p 55627
02/04/2014 595.00p 625.00p 595.00p 600.00p 95045
01/04/2014 605.00p 623.40p 605.00p 620.00p 13168
31/03/2014 600.00p 625.00p 595.00p 605.00p 8174
28/03/2014 620.00p 632.85p 590.00p 600.00p 27873
27/03/2014 610.00p 634.80p 609.00p 625.00p 6366
26/03/2014 620.00p 628.63p 605.00p 610.00p 13272
25/03/2014 630.00p 630.00p 605.00p 625.00p 12955
24/03/2014 620.00p 645.00p 615.00p 620.00p 45356
21/03/2014 620.00p 640.00p 620.00p 620.00p 16748
20/03/2014 640.00p 640.00p 625.00p 635.00p 34846
19/03/2014 625.00p 635.00p 617.50p 635.00p 21507
18/03/2014 620.00p 635.00p 620.00p 625.00p 23962
17/03/2014 620.00p 635.00p 620.00p 630.00p 52048
14/03/2014 620.00p 635.00p 612.00p 635.00p 16589
13/03/2014 605.00p 630.00p 600.00p 625.00p 43366
12/03/2014 620.00p 625.00p 605.00p 605.00p 24720
11/03/2014 630.00p 634.00p 624.00p 625.00p 8570
10/03/2014 640.00p 640.00p 625.00p 625.00p 30402
07/03/2014 660.00p 660.00p 625.00p 635.00p 26614
06/03/2014 650.00p 660.00p 640.00p 650.00p 104257
05/03/2014 655.00p 665.00p 640.00p 660.00p 82988
04/03/2014 640.00p 660.00p 640.00p 650.00p 22358
03/03/2014 655.00p 670.00p 640.00p 640.00p 47390
28/02/2014 665.00p 675.00p 657.73p 670.00p 14005
27/02/2014 665.00p 671.65p 653.68p 665.00p 22529
26/02/2014 690.00p 690.00p 665.00p 675.00p 13044
25/02/2014 670.00p 685.00p 660.00p 680.00p 203210
24/02/2014 680.00p 690.00p 670.00p 680.00p 16675
21/02/2014 675.00p 690.00p 670.00p 680.00p 49207
20/02/2014 670.00p 685.00p 670.00p 675.00p 68677
19/02/2014 650.00p 680.00p 646.90p 680.00p 73931
18/02/2014 680.00p 685.00p 602.60p 650.00p 153216
17/02/2014 700.00p 704.47p 670.00p 685.00p 48254
14/02/2014 690.00p 710.00p 690.00p 695.00p 28328
13/02/2014 695.00p 707.80p 690.00p 690.00p 15835
12/02/2014 705.00p 715.00p 695.00p 705.00p 11087

*Close Price adjusted for both dividends and splits