Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/02/2013 420.00p 430.00p 416.20p 430.00p 52720
05/02/2013 415.00p 420.00p 410.00p 415.00p 21582
04/02/2013 420.00p 430.00p 410.00p 410.00p 113259
01/02/2013 410.00p 430.00p 405.00p 420.00p 95122
31/01/2013 420.00p 420.00p 410.00p 415.00p 29419
30/01/2013 420.00p 425.00p 416.60p 417.50p 174157
29/01/2013 425.00p 425.00p 417.00p 425.00p 70443
28/01/2013 420.00p 420.00p 415.00p 420.00p 306775
25/01/2013 425.00p 435.00p 410.00p 415.00p 193094
24/01/2013 425.00p 440.00p 420.00p 425.00p 248686
23/01/2013 410.00p 430.00p 400.00p 420.00p 176628
22/01/2013 385.00p 420.00p 380.00p 400.00p 661761
21/01/2013 400.00p 400.00p 382.20p 385.00p 39687
18/01/2013 380.00p 392.50p 380.00p 385.00p 135595
17/01/2013 355.00p 391.76p 355.00p 385.00p 186455
16/01/2013 350.00p 365.00p 350.00p 365.00p 64537
15/01/2013 350.00p 360.00p 345.00p 360.00p 35802
14/01/2013 350.00p 357.00p 345.00p 350.00p 10363
11/01/2013 360.00p 360.00p 350.00p 350.00p 70521
10/01/2013 360.00p 370.00p 355.00p 360.00p 21734
09/01/2013 360.00p 360.00p 355.00p 355.00p 46162
08/01/2013 350.00p 360.00p 350.00p 360.00p 240746
07/01/2013 350.00p 366.00p 350.00p 360.00p 29450
04/01/2013 365.00p 370.00p 355.00p 370.00p 16047
03/01/2013 350.00p 365.00p 350.00p 365.00p 201899
02/01/2013 355.00p 358.00p 350.00p 350.00p 17309
31/12/2012 355.00p 355.00p 345.40p 350.00p 2294
28/12/2012 345.00p 355.00p 345.00p 345.00p 27694
27/12/2012 350.00p 355.00p 348.00p 350.00p 18785
24/12/2012 355.00p 359.50p 350.00p 355.00p 37073
21/12/2012 360.00p 362.50p 355.00p 355.00p 12568
20/12/2012 365.00p 372.50p 355.00p 355.00p 211463
19/12/2012 370.00p 375.00p 355.00p 365.00p 105014
18/12/2012 370.00p 375.00p 350.00p 370.00p 156956
17/12/2012 355.00p 375.00p 340.20p 370.00p 56177
14/12/2012 335.00p 355.00p 335.00p 350.00p 38603
13/12/2012 350.00p 352.20p 337.00p 340.00p 55729
12/12/2012 320.00p 365.00p 315.00p 355.00p 372327
11/12/2012 300.00p 315.00p 295.20p 315.00p 60576
10/12/2012 295.00p 306.10p 295.00p 300.00p 725825
07/12/2012 290.00p 300.00p 290.00p 300.00p 30608
06/12/2012 290.00p 295.00p 290.00p 290.00p 21088
05/12/2012 290.00p 295.00p 290.00p 290.00p 9270
04/12/2012 285.00p 295.00p 280.25p 295.00p 34283
03/12/2012 275.00p 285.00p 275.00p 285.00p 5488
30/11/2012 280.00p 285.00p 280.00p 280.00p 34135
29/11/2012 280.00p 285.00p 280.00p 285.00p 26065
28/11/2012 285.00p 285.00p 280.00p 285.00p 19697
27/11/2012 280.00p 285.00p 276.00p 285.00p 37451
26/11/2012 280.00p 285.00p 275.00p 285.00p 8836
23/11/2012 285.00p 285.00p 275.50p 285.00p 16308
22/11/2012 277.50p 285.00p 276.00p 285.00p 2234
21/11/2012 280.00p 285.00p 275.00p 285.00p 27732
20/11/2012 280.00p 285.00p 275.00p 285.00p 3969
19/11/2012 270.00p 280.00p 270.00p 280.00p 9975
16/11/2012 270.00p 285.00p 270.00p 275.00p 6848
15/11/2012 280.00p 285.00p 270.00p 285.00p 21261
14/11/2012 280.00p 280.00p 271.10p 280.00p 12506
13/11/2012 275.00p 281.60p 270.00p 270.00p 44144
12/11/2012 275.00p 287.00p 275.00p 280.00p 14630
09/11/2012 275.00p 288.30p 275.00p 280.00p 14179
08/11/2012 275.00p 285.00p 275.00p 285.00p 8810
07/11/2012 280.00p 290.00p 280.00p 285.00p 42516
06/11/2012 283.76p 288.40p 283.15p 285.00p 518
05/11/2012 285.00p 295.00p 280.00p 295.00p 24031
02/11/2012 275.00p 295.00p 275.00p 287.50p 57803
01/11/2012 280.00p 290.00p 275.00p 280.00p 14322
31/10/2012 280.00p 295.00p 280.00p 280.00p 391983
30/10/2012 300.00p 301.20p 272.26p 280.00p 181070
29/10/2012 290.00p 300.00p 286.80p 290.00p 18408
26/10/2012 280.00p 295.00p 280.00p 295.00p 10510
25/10/2012 300.00p 300.00p 280.00p 290.00p 33879
24/10/2012 290.00p 294.00p 282.80p 290.00p 27644
23/10/2012 285.00p 295.00p 281.00p 295.00p 41767
22/10/2012 290.00p 292.50p 282.50p 285.00p 30012
19/10/2012 280.00p 290.00p 280.00p 280.00p 19949
18/10/2012 280.00p 295.00p 276.40p 290.00p 58105
17/10/2012 290.00p 294.00p 270.00p 280.00p 100376
16/10/2012 270.00p 291.25p 270.00p 287.50p 16838
15/10/2012 285.00p 290.00p 270.00p 270.00p 8956
12/10/2012 275.00p 280.00p 270.00p 280.00p 6478
11/10/2012 280.00p 290.00p 270.00p 275.00p 17756
10/10/2012 280.00p 285.00p 273.76p 275.00p 29730
09/10/2012 280.00p 280.00p 275.00p 275.00p 13945
08/10/2012 280.00p 283.00p 275.00p 275.00p 10700
05/10/2012 280.00p 295.00p 275.00p 275.00p 23011
04/10/2012 280.00p 285.00p 270.00p 275.00p 13053
03/10/2012 285.00p 285.00p 270.00p 275.00p 36209
02/10/2012 285.00p 295.00p 275.00p 285.00p 31699
01/10/2012 280.00p 290.00p 280.00p 285.00p 16956
28/09/2012 290.00p 290.00p 280.00p 290.00p 13630
27/09/2012 295.00p 295.00p 281.20p 285.00p 11201
26/09/2012 285.00p 300.00p 282.00p 285.00p 16248
25/09/2012 285.00p 290.00p 280.00p 280.00p 23204
24/09/2012 290.00p 296.25p 285.00p 285.00p 16921
21/09/2012 285.00p 291.70p 285.00p 290.00p 43647
20/09/2012 290.00p 297.00p 285.00p 285.00p 26385
19/09/2012 295.00p 302.50p 290.00p 290.00p 39436
18/09/2012 295.00p 300.00p 290.00p 300.00p 66421
17/09/2012 310.00p 310.00p 293.00p 300.00p 2574
14/09/2012 300.00p 306.00p 295.00p 302.50p 25326
13/09/2012 300.00p 306.80p 297.00p 300.00p 68145
12/09/2012 290.00p 303.50p 290.00p 300.00p 28989
11/09/2012 300.00p 300.00p 290.60p 295.00p 13681
10/09/2012 285.00p 305.00p 285.00p 305.00p 22876
07/09/2012 290.00p 300.00p 290.00p 300.00p 10735
06/09/2012 290.00p 300.00p 289.25p 300.00p 4412
05/09/2012 290.00p 305.00p 290.00p 300.00p 7767
04/09/2012 290.00p 295.00p 285.00p 285.00p 14660
03/09/2012 290.00p 298.00p 290.00p 290.00p 6009
31/08/2012 295.00p 300.00p 290.00p 290.00p 26434
30/08/2012 295.00p 296.00p 295.00p 295.00p 31876
29/08/2012 290.00p 295.60p 290.00p 295.00p 5496
28/08/2012 295.00p 300.00p 291.25p 297.50p 25444
24/08/2012 295.00p 300.00p 292.50p 295.00p 24975
23/08/2012 290.00p 300.06p 290.00p 300.00p 5047
22/08/2012 293.40p 305.00p 293.40p 305.00p 7141
21/08/2012 305.00p 305.00p 293.00p 305.00p 22743
20/08/2012 300.00p 302.00p 290.00p 295.00p 16080
17/08/2012 305.00p 305.00p 295.00p 305.00p 5607
16/08/2012 290.00p 300.00p 290.00p 297.50p 17258
15/08/2012 300.00p 300.00p 292.50p 295.00p 5132
14/08/2012 300.00p 304.00p 292.50p 300.00p 10584
13/08/2012 305.00p 305.00p 299.00p 305.00p 7634
10/08/2012 280.00p 305.00p 280.00p 305.00p 262817
09/08/2012 300.00p 300.00p 280.00p 280.00p 56174
08/08/2012 300.00p 303.00p 290.00p 300.00p 37383
07/08/2012 320.00p 320.00p 300.00p 310.00p 53271
06/08/2012 305.00p 329.40p 302.55p 325.00p 71752
03/08/2012 305.00p 315.00p 300.75p 315.00p 63789
02/08/2012 305.00p 315.00p 300.00p 305.00p 4899
01/08/2012 305.00p 315.00p 300.60p 315.00p 3974
31/07/2012 310.00p 310.00p 301.25p 305.00p 19500
30/07/2012 305.00p 310.00p 300.60p 307.50p 7857
27/07/2012 300.00p 305.00p 300.00p 305.00p 11304
26/07/2012 295.00p 305.00p 295.00p 305.00p 35244
25/07/2012 310.00p 310.00p 295.00p 300.00p 20357
24/07/2012 305.00p 310.00p 300.00p 300.00p 16810
23/07/2012 315.00p 318.75p 300.00p 305.00p 73214
20/07/2012 305.00p 324.00p 305.00p 320.00p 90811
19/07/2012 300.00p 315.00p 290.80p 310.00p 38376
18/07/2012 290.00p 300.00p 290.00p 290.00p 65563
17/07/2012 300.00p 302.00p 290.00p 290.00p 21906
16/07/2012 290.00p 300.00p 284.20p 295.00p 57241
13/07/2012 295.00p 300.00p 280.00p 295.00p 33552
12/07/2012 280.00p 295.00p 280.00p 295.00p 12934
11/07/2012 285.00p 295.00p 285.00p 290.00p 10038
10/07/2012 285.00p 295.00p 275.80p 290.00p 157671
09/07/2012 275.00p 285.00p 275.00p 285.00p 12764
06/07/2012 280.00p 285.00p 280.00p 280.00p 7490
05/07/2012 280.00p 285.00p 275.00p 285.00p 18806
04/07/2012 280.00p 285.00p 280.00p 285.00p 10777
03/07/2012 290.00p 295.00p 280.00p 285.00p 54147
02/07/2012 290.00p 297.50p 280.00p 285.00p 70695
29/06/2012 280.00p 295.00p 280.00p 295.00p 172855
28/06/2012 285.00p 285.00p 280.00p 285.00p 56132
27/06/2012 280.00p 286.50p 275.90p 285.00p 121550
26/06/2012 280.00p 286.50p 280.00p 280.00p 5335
25/06/2012 280.00p 285.00p 280.00p 280.00p 10316
22/06/2012 285.00p 290.00p 280.00p 280.00p 192780
21/06/2012 285.00p 290.20p 280.00p 290.00p 51390
20/06/2012 280.00p 290.00p 267.30p 290.00p 36791
19/06/2012 270.00p 275.10p 265.00p 275.00p 183864
18/06/2012 280.00p 280.00p 265.00p 270.00p 43602
15/06/2012 275.00p 280.00p 265.00p 275.00p 102888
14/06/2012 275.00p 293.80p 275.00p 275.00p 17471
13/06/2012 280.00p 290.00p 275.00p 275.00p 23885
12/06/2012 280.00p 290.00p 280.00p 290.00p 28555
11/06/2012 280.00p 288.41p 280.00p 285.00p 8747
08/06/2012 280.00p 285.00p 280.00p 280.00p 2260
07/06/2012 295.00p 295.00p 280.00p 290.00p 58261
06/06/2012 275.00p 295.00p 270.00p 295.00p 102532
01/06/2012 275.00p 285.00p 265.00p 270.00p 49655
31/05/2012 280.00p 290.00p 270.00p 290.00p 94643
30/05/2012 280.00p 280.00p 270.00p 280.00p 18257
29/05/2012 275.00p 280.00p 270.00p 270.00p 17607
28/05/2012 290.00p 292.00p 270.00p 270.00p 41563
25/05/2012 285.00p 285.00p 275.00p 280.00p 11378
24/05/2012 275.00p 284.00p 275.00p 275.00p 16807
23/05/2012 275.00p 290.00p 275.00p 275.00p 33173
22/05/2012 295.00p 295.00p 275.00p 275.00p 17924
21/05/2012 290.00p 295.00p 280.00p 295.00p 55234
18/05/2012 295.00p 295.00p 280.00p 280.00p 114151
17/05/2012 290.00p 295.00p 285.00p 290.00p 90732
16/05/2012 285.00p 290.00p 285.00p 285.00p 213950
15/05/2012 295.00p 295.00p 285.00p 285.00p 310462
14/05/2012 295.00p 300.00p 290.00p 295.00p 166920
11/05/2012 290.00p 300.00p 285.00p 300.00p 124483
10/05/2012 295.00p 298.75p 285.00p 290.00p 135187
09/05/2012 295.00p 300.00p 285.00p 285.00p 40227
08/05/2012 295.00p 300.00p 295.00p 295.00p 95498
04/05/2012 295.00p 298.15p 290.00p 295.00p 117930
03/05/2012 295.00p 305.00p 290.00p 295.00p 99593
02/05/2012 310.00p 310.00p 293.30p 300.00p 111882
01/05/2012 290.00p 310.00p 290.00p 305.00p 101726
30/04/2012 300.00p 305.00p 290.00p 295.00p 81358
27/04/2012 270.00p 301.00p 270.00p 295.00p 241775
26/04/2012 270.00p 280.00p 270.00p 280.00p 43477
25/04/2012 270.00p 275.00p 266.00p 275.00p 54386
24/04/2012 270.00p 270.00p 265.00p 265.00p 108253

*Close Price adjusted for both dividends and splits