Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/07/2011 273.60p 281.52p 268.96p 268.96p 2656
07/07/2011 280.92p 280.92p 269.56p 280.92p 7853
06/07/2011 280.92p 280.92p 274.94p 280.92p 34814
05/07/2011 274.94p 286.89p 274.94p 283.91p 84854
04/07/2011 280.92p 283.91p 274.94p 282.41p 12098
01/07/2011 295.86p 295.86p 280.92p 286.89p 7114
30/06/2011 289.88p 289.88p 280.92p 280.92p 36803
29/06/2011 286.89p 289.88p 286.89p 289.88p 26273
28/06/2011 286.89p 289.88p 283.91p 286.89p 6149
27/06/2011 289.88p 290.04p 283.91p 285.40p 4590
24/06/2011 304.83p 304.83p 289.88p 301.84p 53195
23/06/2011 295.86p 301.06p 287.49p 294.37p 23203
22/06/2011 292.87p 301.84p 290.60p 295.86p 82552
21/06/2011 298.85p 298.85p 281.64p 289.88p 44801
20/06/2011 289.88p 292.87p 280.92p 280.92p 204276
17/06/2011 289.88p 304.83p 289.88p 304.83p 22942
16/06/2011 292.87p 294.07p 290.48p 292.87p 35970
15/06/2011 292.87p 292.87p 289.88p 292.87p 27510
14/06/2011 298.85p 298.85p 292.87p 295.86p 12267
13/06/2011 292.87p 300.04p 292.87p 292.87p 2976
10/06/2011 292.87p 298.85p 292.87p 294.37p 43614
09/06/2011 292.87p 294.37p 292.87p 294.37p 39679
08/06/2011 292.87p 304.83p 289.88p 292.87p 55580
07/06/2011 277.93p 295.86p 277.93p 292.87p 47445
06/06/2011 283.91p 286.89p 280.92p 286.89p 1588
03/06/2011 292.87p 297.35p 292.87p 295.86p 28227
02/06/2011 295.86p 295.86p 289.88p 292.87p 39879
01/06/2011 280.92p 297.35p 280.92p 292.87p 44970
31/05/2011 277.93p 298.85p 277.93p 298.85p 65008
27/05/2011 277.93p 292.91p 277.93p 292.87p 57672
26/05/2011 277.93p 283.91p 275.22p 283.91p 21444
25/05/2011 274.94p 277.93p 266.69p 277.93p 97108
24/05/2011 274.94p 283.91p 268.96p 274.94p 85622
23/05/2011 283.91p 283.91p 262.99p 274.94p 29164
20/05/2011 274.94p 280.92p 271.15p 280.92p 8351
19/05/2011 280.92p 280.92p 268.96p 280.92p 100771
18/05/2011 268.96p 280.92p 268.96p 280.92p 2946
17/05/2011 280.92p 280.92p 268.96p 277.93p 49445
16/05/2011 274.94p 280.92p 268.96p 280.92p 34577
13/05/2011 268.96p 279.42p 268.96p 279.42p 34109
12/05/2011 271.95p 280.92p 268.96p 276.44p 218038
11/05/2011 271.95p 279.57p 268.37p 274.94p 18868
10/05/2011 274.94p 280.92p 268.96p 268.96p 54303
09/05/2011 271.95p 271.95p 267.77p 271.95p 16976
06/05/2011 268.96p 274.94p 260.00p 268.96p 38810
05/05/2011 274.94p 281.99p 268.96p 271.95p 32619
04/05/2011 277.93p 283.91p 274.94p 283.91p 8624
03/05/2011 274.94p 286.89p 274.94p 280.92p 53744
28/04/2011 286.89p 286.89p 275.22p 280.92p 23171
27/04/2011 274.94p 298.85p 271.95p 280.92p 41073
26/04/2011 268.96p 280.92p 268.96p 280.92p 32278
21/04/2011 268.96p 280.92p 262.99p 280.92p 76581
20/04/2011 274.94p 274.94p 265.98p 268.96p 68059
19/04/2011 268.96p 277.93p 262.34p 277.93p 48096
18/04/2011 280.92p 280.92p 265.98p 277.93p 21965
15/04/2011 274.94p 280.92p 269.24p 280.92p 42108
14/04/2011 280.92p 280.92p 262.99p 280.92p 7600
13/04/2011 265.98p 274.94p 262.99p 274.94p 5921
12/04/2011 262.99p 268.96p 257.01p 268.96p 4482
11/04/2011 260.00p 266.57p 257.01p 265.98p 23809
08/04/2011 260.00p 262.99p 260.00p 260.00p 2131
07/04/2011 268.96p 271.21p 267.47p 267.47p 11939
06/04/2011 280.92p 280.92p 269.56p 274.94p 50032
05/04/2011 283.91p 283.91p 262.99p 270.46p 337819
04/04/2011 280.92p 283.91p 274.94p 283.91p 99758
01/04/2011 274.94p 286.89p 274.94p 286.89p 38564
31/03/2011 277.93p 283.91p 274.94p 274.94p 26062
30/03/2011 271.95p 279.72p 269.20p 277.93p 4551
29/03/2011 274.94p 280.92p 269.86p 280.92p 51539
28/03/2011 286.89p 286.89p 262.99p 274.94p 30729
25/03/2011 280.92p 286.89p 277.93p 282.41p 42708
24/03/2011 274.94p 283.91p 274.94p 280.92p 41567
23/03/2011 274.94p 277.93p 267.62p 277.93p 32805
22/03/2011 260.00p 268.96p 251.03p 268.96p 60090
21/03/2011 262.99p 274.94p 251.03p 267.47p 31612
18/03/2011 271.95p 271.95p 262.95p 262.99p 49295
17/03/2011 260.00p 272.85p 260.00p 271.95p 35614
16/03/2011 268.96p 268.96p 254.02p 262.99p 25802
15/03/2011 257.01p 265.98p 254.18p 262.99p 67728
14/03/2011 257.01p 266.33p 254.02p 262.99p 23788
11/03/2011 257.01p 274.94p 257.01p 268.96p 16077
10/03/2011 274.94p 274.94p 257.73p 265.98p 6185
09/03/2011 262.99p 271.95p 262.99p 270.46p 52047
08/03/2011 283.91p 283.91p 260.00p 261.49p 32610
07/03/2011 280.92p 283.91p 274.20p 274.94p 7379
04/03/2011 286.89p 288.99p 268.96p 274.94p 90827
03/03/2011 271.95p 271.95p 266.33p 268.96p 67159
02/03/2011 280.92p 288.68p 265.98p 265.98p 24684
01/03/2011 283.91p 286.89p 268.96p 280.92p 149672
28/02/2011 271.95p 280.18p 268.96p 277.93p 106438
25/02/2011 268.96p 277.93p 268.96p 273.45p 28645
24/02/2011 274.94p 280.92p 268.96p 268.96p 96546
23/02/2011 289.88p 294.52p 274.94p 274.94p 88069
22/02/2011 292.87p 300.94p 274.94p 280.92p 227363
21/02/2011 292.87p 292.87p 277.63p 280.92p 93332
18/02/2011 289.88p 289.88p 274.94p 280.92p 61080
17/02/2011 280.92p 291.38p 276.77p 277.93p 61620
16/02/2011 274.94p 292.87p 274.94p 292.87p 252133
15/02/2011 274.94p 283.91p 274.94p 283.91p 55215
14/02/2011 277.93p 280.98p 271.47p 280.92p 43140
11/02/2011 289.88p 292.87p 273.21p 274.94p 177613
10/02/2011 292.87p 292.87p 280.92p 280.92p 49646
09/02/2011 274.94p 298.85p 271.95p 280.92p 261375
08/02/2011 239.08p 277.93p 239.08p 274.94p 340704
07/02/2011 230.11p 248.04p 215.17p 245.06p 254199
04/02/2011 224.14p 224.14p 215.17p 215.17p 21836
03/02/2011 215.17p 224.14p 215.17p 218.16p 131932
02/02/2011 227.13p 233.10p 218.16p 224.14p 67418
01/02/2011 224.14p 227.13p 216.37p 227.13p 12466
31/01/2011 221.15p 227.13p 218.16p 224.14p 29782
28/01/2011 224.14p 230.11p 224.14p 230.11p 20548
27/01/2011 224.14p 233.10p 224.14p 233.10p 14013
26/01/2011 224.14p 236.09p 224.14p 227.13p 15847
25/01/2011 239.08p 239.08p 227.13p 233.10p 24410
24/01/2011 239.08p 239.08p 227.13p 227.13p 15845
21/01/2011 224.14p 239.08p 224.14p 239.08p 183477
20/01/2011 245.06p 245.06p 227.13p 233.10p 46863
19/01/2011 239.08p 251.03p 233.10p 242.07p 78264
18/01/2011 245.06p 245.31p 233.10p 245.06p 56289
17/01/2011 236.09p 251.03p 236.09p 239.08p 99654
14/01/2011 239.08p 245.06p 229.37p 236.09p 231212
13/01/2011 227.13p 235.90p 225.00p 233.10p 42219
12/01/2011 224.14p 230.11p 224.14p 230.11p 25064
11/01/2011 233.10p 233.10p 224.14p 227.13p 6354
10/01/2011 233.10p 233.10p 227.13p 230.11p 22331
07/01/2011 239.08p 248.04p 236.57p 239.08p 136035
06/01/2011 248.04p 248.04p 233.10p 239.08p 65564
05/01/2011 239.08p 245.06p 233.10p 245.06p 17091
04/01/2011 239.08p 248.04p 234.42p 245.06p 39174
31/12/2010 245.06p 245.06p 234.42p 245.06p 21088
30/12/2010 227.13p 245.06p 227.13p 245.06p 37467
29/12/2010 245.06p 245.06p 227.13p 242.07p 26881
24/12/2010 236.09p 239.08p 233.40p 239.08p 1795
23/12/2010 227.13p 245.06p 227.13p 239.08p 27118
22/12/2010 239.08p 245.06p 229.40p 242.07p 429197
21/12/2010 239.08p 245.06p 233.10p 239.08p 72419
20/12/2010 239.08p 248.04p 233.10p 248.04p 36036
17/12/2010 233.10p 242.07p 230.71p 242.07p 53026
16/12/2010 227.13p 236.09p 227.13p 236.09p 76686
15/12/2010 218.16p 228.95p 217.86p 221.15p 43053
14/12/2010 215.17p 224.14p 215.17p 224.14p 33991
13/12/2010 215.17p 221.15p 212.18p 221.15p 23223
10/12/2010 215.17p 218.16p 212.18p 215.17p 12054
09/12/2010 215.17p 216.37p 208.00p 215.17p 74260
08/12/2010 215.17p 215.65p 204.41p 215.17p 23462
07/12/2010 215.17p 216.67p 203.22p 215.17p 68730
06/12/2010 209.19p 215.17p 198.56p 212.18p 30462
03/12/2010 206.21p 209.19p 201.13p 206.21p 9015
02/12/2010 203.22p 210.39p 196.94p 206.21p 34326
01/12/2010 203.22p 209.19p 194.85p 203.22p 30027
30/11/2010 212.18p 213.95p 191.26p 200.23p 79241
29/11/2010 215.17p 215.71p 210.51p 215.17p 23621
26/11/2010 221.15p 221.15p 212.42p 221.15p 3873
25/11/2010 215.17p 221.15p 212.72p 221.15p 23576
24/11/2010 212.18p 224.14p 212.18p 218.16p 11564
23/11/2010 218.16p 224.14p 210.09p 221.15p 23795
22/11/2010 227.13p 227.13p 218.16p 227.13p 4147
19/11/2010 209.19p 224.14p 207.76p 224.14p 213139
18/11/2010 209.19p 215.17p 197.24p 209.19p 199247
17/11/2010 209.19p 218.16p 199.03p 206.21p 60912
16/11/2010 212.18p 218.46p 197.24p 197.24p 269306
15/11/2010 224.14p 230.41p 212.18p 215.17p 32607
12/11/2010 221.15p 234.60p 221.15p 230.11p 7083
11/11/2010 239.08p 239.08p 218.16p 227.13p 303913
10/11/2010 233.10p 239.08p 227.13p 227.13p 21465
09/11/2010 239.08p 242.07p 233.10p 239.08p 36852
08/11/2010 239.08p 248.04p 233.76p 239.08p 25670
05/11/2010 251.03p 251.03p 236.09p 239.08p 31512
04/11/2010 245.06p 257.01p 239.08p 248.04p 40638
03/11/2010 262.99p 262.99p 242.07p 242.07p 40112
02/11/2010 251.03p 262.03p 251.03p 257.01p 42376
01/11/2010 257.01p 264.18p 256.03p 257.01p 107505
29/10/2010 251.03p 260.75p 251.03p 257.01p 10427
28/10/2010 257.01p 257.01p 251.03p 251.03p 22710
27/10/2010 260.00p 262.99p 257.01p 257.01p 79723
26/10/2010 262.99p 262.99p 254.02p 260.00p 39774
25/10/2010 262.99p 262.99p 257.01p 262.99p 294014
22/10/2010 268.96p 268.96p 251.03p 254.02p 77628
21/10/2010 260.00p 260.00p 260.00p 260.00p 664
20/10/2010 260.00p 262.99p 257.44p 260.00p 20213
19/10/2010 262.99p 263.04p 260.00p 262.99p 115390
18/10/2010 254.02p 267.51p 254.02p 262.99p 461733
15/10/2010 257.01p 262.99p 254.62p 260.00p 51737
14/10/2010 260.00p 260.00p 251.48p 260.00p 15999
13/10/2010 265.98p 265.98p 260.00p 260.00p 10601
12/10/2010 262.99p 265.98p 260.00p 265.98p 22305
11/10/2010 262.99p 262.99p 260.00p 262.99p 9060
08/10/2010 262.99p 264.99p 257.01p 257.01p 25229
07/10/2010 265.98p 266.45p 262.99p 265.98p 16765
06/10/2010 274.94p 274.94p 268.96p 271.95p 10207
05/10/2010 268.96p 277.93p 265.98p 274.94p 39444
04/10/2010 274.94p 277.93p 271.95p 277.93p 27984
01/10/2010 280.92p 281.40p 274.94p 274.94p 83025
30/09/2010 280.92p 280.92p 269.05p 280.92p 51612
29/09/2010 286.89p 289.29p 274.94p 280.92p 57373
28/09/2010 280.92p 289.29p 274.94p 283.91p 51574
27/09/2010 274.94p 286.89p 274.94p 280.92p 73550
24/09/2010 257.01p 277.93p 254.15p 277.93p 101583
23/09/2010 251.03p 262.99p 251.03p 260.00p 142224
22/09/2010 254.02p 262.99p 248.04p 251.03p 24444

*Close Price adjusted for both dividends and splits