Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/12/2010 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
21/09/2010 251.03p 257.01p 251.03p 254.02p 60297
20/09/2010 233.10p 257.17p 233.10p 251.03p 65594
17/09/2010 239.08p 240.87p 228.92p 230.11p 87812
16/09/2010 242.07p 245.06p 233.10p 239.08p 91521
15/09/2010 254.02p 254.02p 242.67p 245.06p 110297
14/09/2010 257.01p 257.01p 251.93p 257.01p 4942
13/09/2010 260.00p 260.00p 251.03p 257.01p 64916
10/09/2010 260.00p 260.00p 252.38p 260.00p 59728
09/09/2010 251.03p 262.99p 251.03p 260.00p 2744590
08/09/2010 260.00p 260.00p 251.03p 260.00p 11218
07/09/2010 262.99p 262.99p 251.03p 260.00p 22687
06/09/2010 262.99p 262.99p 250.09p 260.00p 58054
03/09/2010 262.99p 262.99p 254.02p 262.99p 18131
02/09/2010 268.96p 268.96p 257.01p 262.99p 89875
01/09/2010 260.00p 262.99p 254.02p 262.99p 9529
31/08/2010 251.03p 262.99p 242.07p 262.99p 34184
27/08/2010 262.99p 265.98p 262.33p 265.98p 32264
26/08/2010 257.01p 267.71p 248.38p 265.98p 47958
25/08/2010 260.00p 266.45p 248.04p 257.01p 24924
24/08/2010 262.99p 265.98p 260.48p 265.98p 26628
23/08/2010 262.99p 271.95p 257.01p 271.95p 6559
20/08/2010 262.99p 268.37p 262.99p 265.98p 872123
19/08/2010 262.99p 268.96p 262.99p 268.96p 17346
18/08/2010 274.94p 274.94p 264.78p 271.95p 14970
17/08/2010 271.95p 274.94p 268.96p 271.95p 23912
16/08/2010 271.95p 274.94p 268.96p 274.94p 28557
13/08/2010 265.98p 274.94p 262.99p 274.94p 57616
12/08/2010 271.95p 274.94p 268.96p 274.94p 26552
11/08/2010 295.86p 295.86p 268.96p 274.94p 465056
10/08/2010 292.87p 298.85p 283.91p 286.89p 95467
09/08/2010 280.92p 286.89p 270.22p 280.92p 64575
06/08/2010 298.85p 298.85p 268.96p 277.93p 49620
05/08/2010 298.85p 298.85p 286.89p 292.87p 16131
04/08/2010 310.80p 310.80p 286.89p 292.87p 58110
03/08/2010 307.81p 307.81p 297.35p 301.84p 31905
02/08/2010 310.80p 310.80p 293.77p 304.83p 9011
30/07/2010 295.86p 298.79p 286.89p 295.86p 18302
29/07/2010 307.81p 310.80p 286.89p 292.87p 13805
28/07/2010 301.84p 304.83p 286.89p 295.86p 9658
27/07/2010 298.85p 298.85p 282.17p 295.86p 20460
26/07/2010 286.89p 295.86p 278.87p 292.87p 36638
23/07/2010 288.39p 295.36p 280.92p 280.92p 41724
22/07/2010 292.87p 292.87p 276.09p 286.89p 23018
21/07/2010 274.94p 286.89p 274.94p 286.89p 1288166
20/07/2010 280.92p 286.89p 274.94p 286.89p 14977
19/07/2010 280.92p 286.89p 280.92p 283.91p 66389
16/07/2010 286.89p 289.88p 286.89p 289.88p 11968
15/07/2010 295.86p 298.85p 284.50p 292.87p 19807
14/07/2010 289.88p 292.87p 289.88p 292.87p 32971
13/07/2010 292.87p 298.85p 276.73p 289.88p 498618
12/07/2010 280.92p 286.89p 276.26p 286.89p 14302
09/07/2010 274.94p 286.89p 274.94p 286.89p 51266
08/07/2010 286.89p 288.45p 274.94p 286.89p 248529
07/07/2010 286.89p 292.09p 280.92p 286.89p 210604
06/07/2010 295.86p 295.86p 277.57p 289.88p 5548
05/07/2010 286.89p 288.90p 276.26p 283.91p 3886
02/07/2010 283.91p 286.89p 276.88p 286.89p 48238
01/07/2010 286.89p 286.89p 277.93p 277.93p 21839
30/06/2010 280.92p 286.89p 275.69p 286.89p 577646
29/06/2010 292.87p 298.85p 273.15p 274.94p 37146
28/06/2010 286.89p 300.19p 280.92p 283.91p 4146
25/06/2010 289.88p 301.84p 285.82p 292.87p 17904
24/06/2010 307.81p 307.81p 292.87p 298.85p 19562
23/06/2010 304.83p 304.83p 295.86p 301.84p 24863
22/06/2010 298.85p 307.81p 292.87p 307.81p 27459
21/06/2010 292.87p 307.81p 292.87p 301.84p 118783
18/06/2010 301.84p 301.84p 292.87p 301.84p 146543
17/06/2010 292.87p 301.84p 282.71p 298.85p 34938
16/06/2010 286.89p 294.37p 286.89p 292.87p 12080
15/06/2010 292.87p 292.87p 286.89p 292.87p 15853
14/06/2010 280.92p 292.87p 280.92p 289.88p 40613
11/06/2010 286.89p 292.87p 281.49p 286.89p 61771
10/06/2010 286.89p 292.87p 283.91p 292.87p 14620
09/06/2010 283.91p 296.25p 283.91p 292.87p 17755
08/06/2010 304.83p 304.83p 286.72p 292.87p 17524
07/06/2010 304.83p 306.02p 292.87p 298.85p 15013
04/06/2010 316.78p 316.78p 304.83p 310.80p 14393
03/06/2010 313.79p 319.77p 310.80p 310.80p 18984
02/06/2010 319.77p 319.77p 303.45p 304.83p 12218
01/06/2010 316.78p 316.78p 309.43p 310.80p 19480
28/05/2010 319.77p 328.73p 313.79p 325.75p 15879
27/05/2010 310.80p 326.58p 310.80p 319.77p 39203
26/05/2010 280.92p 322.76p 280.92p 322.76p 109018
25/05/2010 286.89p 295.86p 281.10p 283.91p 9741
24/05/2010 298.85p 300.34p 285.54p 295.86p 33107
21/05/2010 298.85p 298.85p 292.87p 292.87p 91546
20/05/2010 322.76p 324.12p 298.88p 301.84p 34710
19/05/2010 334.71p 334.71p 319.77p 319.77p 74997
18/05/2010 340.69p 342.66p 334.71p 337.70p 10996
17/05/2010 340.69p 361.61p 337.17p 343.68p 10928
14/05/2010 346.66p 361.61p 346.66p 349.65p 28482
13/05/2010 358.62p 369.05p 347.41p 364.60p 31469
12/05/2010 358.62p 359.72p 346.66p 352.64p 20962
11/05/2010 352.64p 360.85p 349.29p 358.62p 23738
10/05/2010 349.65p 361.61p 328.73p 358.62p 54295
07/05/2010 340.69p 346.66p 326.79p 328.73p 206709
06/05/2010 346.66p 359.96p 346.66p 352.64p 50024
05/05/2010 376.55p 381.54p 341.58p 358.62p 213151
04/05/2010 403.45p 403.45p 370.57p 370.57p 166331
30/04/2010 397.47p 403.45p 375.40p 400.46p 107105
29/04/2010 370.57p 396.87p 366.21p 391.49p 173086
28/04/2010 364.60p 370.57p 358.62p 364.60p 200005
27/04/2010 370.57p 384.38p 370.27p 376.55p 114281
26/04/2010 340.69p 388.50p 340.69p 382.53p 176233
23/04/2010 328.73p 352.64p 325.75p 343.68p 94818
22/04/2010 328.73p 340.69p 325.75p 334.71p 56153
21/04/2010 325.75p 337.70p 325.75p 334.71p 106853
20/04/2010 331.72p 340.69p 328.73p 337.70p 133559
19/04/2010 334.71p 340.69p 324.89p 340.69p 68418
16/04/2010 319.77p 337.70p 305.28p 331.72p 194073
15/04/2010 304.83p 316.78p 298.85p 310.80p 94392
14/04/2010 286.89p 329.93p 286.84p 313.79p 163979
13/04/2010 286.89p 289.88p 277.93p 289.88p 150287
12/04/2010 280.92p 280.92p 277.93p 280.92p 2406
09/04/2010 274.94p 289.29p 274.94p 280.92p 31593
08/04/2010 280.92p 285.70p 274.94p 277.93p 44798
07/04/2010 274.94p 290.48p 274.94p 280.92p 48130
06/04/2010 280.92p 289.88p 267.77p 286.89p 103649
01/04/2010 274.94p 282.86p 267.20p 271.95p 45321
31/03/2010 271.95p 280.32p 268.96p 277.93p 43892
30/03/2010 283.91p 287.13p 268.96p 274.94p 56864
29/03/2010 262.99p 283.91p 260.00p 274.94p 50600
26/03/2010 265.98p 274.94p 265.98p 268.96p 19744
25/03/2010 262.99p 272.19p 259.70p 262.99p 285359
24/03/2010 262.99p 266.57p 257.01p 260.00p 37503
23/03/2010 262.99p 266.21p 257.01p 260.00p 98803
22/03/2010 274.94p 283.91p 254.02p 262.99p 256648
19/03/2010 286.89p 288.69p 277.93p 277.93p 21920
18/03/2010 283.91p 291.08p 280.92p 280.92p 94785
17/03/2010 289.88p 297.95p 284.80p 286.89p 103040
16/03/2010 286.89p 290.48p 284.80p 289.88p 83883
15/03/2010 283.91p 289.88p 282.71p 286.89p 26095
12/03/2010 289.88p 292.87p 280.92p 283.91p 131165
11/03/2010 286.89p 298.85p 283.91p 295.86p 5223
10/03/2010 286.89p 290.48p 282.17p 289.88p 14358
09/03/2010 292.87p 294.87p 286.89p 292.87p 55283
08/03/2010 292.87p 295.86p 286.89p 286.89p 34244
05/03/2010 286.89p 295.86p 283.91p 289.88p 7293
04/03/2010 283.91p 293.35p 283.91p 283.91p 9874
03/03/2010 286.89p 292.87p 286.27p 289.88p 17748
02/03/2010 280.92p 290.28p 280.92p 283.91p 85612
01/03/2010 298.85p 298.85p 280.92p 280.92p 46397
26/02/2010 298.85p 298.85p 281.22p 286.89p 63924
25/02/2010 289.88p 295.86p 280.92p 289.88p 185797

*Close Price adjusted for both dividends and splits