Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/09/2011 196.00p 196.00p 189.60p 192.00p 77363
26/09/2011 194.00p 195.20p 192.00p 192.00p 28157
23/09/2011 198.00p 198.00p 189.70p 195.00p 82104
22/09/2011 198.80p 199.52p 195.00p 196.40p 68078
21/09/2011 205.00p 205.00p 198.00p 200.00p 129042
20/09/2011 195.40p 205.00p 195.00p 199.20p 85115
19/09/2011 196.20p 205.00p 196.00p 199.80p 139579
16/09/2011 200.00p 205.00p 198.00p 199.00p 108839
15/09/2011 200.00p 203.75p 198.34p 200.00p 36416
14/09/2011 199.00p 200.00p 198.00p 200.00p 44899
13/09/2011 199.00p 205.00p 198.60p 199.20p 108867
12/09/2011 200.00p 200.00p 195.20p 199.00p 16574
09/09/2011 205.00p 205.00p 197.95p 198.20p 69338
08/09/2011 210.00p 220.00p 200.00p 205.00p 79865
07/09/2011 205.00p 205.00p 200.00p 205.00p 141467
06/09/2011 200.00p 204.00p 198.40p 198.40p 114590
05/09/2011 200.00p 210.00p 197.00p 200.00p 269895
02/09/2011 200.00p 205.00p 195.40p 200.00p 57889
01/09/2011 215.00p 215.00p 200.00p 205.00p 52092
31/08/2011 205.00p 215.00p 200.00p 215.00p 97491
30/08/2011 225.00p 225.00p 200.00p 200.00p 87534
26/08/2011 215.00p 215.00p 205.00p 210.00p 28458
25/08/2011 215.00p 220.00p 200.00p 205.00p 183574
24/08/2011 205.00p 215.00p 200.00p 210.00p 222105
23/08/2011 199.00p 206.70p 196.80p 205.00p 240443
22/08/2011 200.00p 200.00p 194.00p 195.20p 44739
19/08/2011 200.00p 202.90p 190.20p 196.00p 323130
18/08/2011 200.00p 200.00p 190.00p 194.00p 66410
17/08/2011 210.00p 210.00p 195.00p 195.80p 120505
16/08/2011 205.00p 220.00p 202.25p 210.00p 243396
15/08/2011 205.00p 205.00p 200.80p 202.50p 158072
12/08/2011 205.00p 207.40p 200.00p 200.00p 320818
11/08/2011 205.00p 205.00p 198.00p 205.00p 78051
10/08/2011 205.00p 207.50p 201.00p 202.50p 82521
09/08/2011 210.00p 210.00p 200.00p 200.00p 36971
08/08/2011 205.00p 220.00p 199.40p 205.00p 41792
05/08/2011 230.00p 230.00p 200.00p 210.00p 103742
04/08/2011 240.00p 240.00p 224.00p 225.00p 50564
03/08/2011 245.00p 255.00p 230.00p 235.00p 187716
02/08/2011 265.00p 280.00p 252.00p 255.00p 73065
01/08/2011 206.21p 215.17p 206.21p 209.19p 3867
29/07/2011 215.17p 221.87p 209.19p 209.19p 47251
28/07/2011 209.19p 221.15p 209.19p 209.19p 134344
27/07/2011 224.14p 224.14p 212.18p 221.15p 119871
26/07/2011 212.18p 213.74p 209.19p 212.18p 140728
25/07/2011 209.19p 212.18p 209.19p 209.19p 8302
22/07/2011 212.18p 215.17p 209.19p 209.19p 49407
21/07/2011 212.18p 218.83p 206.36p 209.19p 48794
20/07/2011 215.17p 215.17p 209.19p 215.17p 94788
19/07/2011 227.13p 227.13p 212.18p 212.18p 37582
18/07/2011 248.04p 251.03p 224.14p 227.13p 170680
15/07/2011 245.06p 251.03p 239.49p 251.03p 69698
14/07/2011 224.14p 260.00p 198.34p 257.01p 278878
13/07/2011 260.00p 260.00p 257.49p 260.00p 14501
12/07/2011 265.98p 265.98p 243.56p 260.00p 79790
11/07/2011 268.96p 274.94p 265.98p 274.94p 11576
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

*Close Price adjusted for both dividends and splits