Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/02/2009 38.85p 46.74p 38.85p 44.11p 154272
18/02/2009 40.40p 40.40p 35.38p 39.69p 200298
17/02/2009 47.82p 49.61p 40.40p 42.32p 46419
16/02/2009 57.38p 61.56p 46.02p 47.82p 268470
13/02/2009 61.68p 61.68p 56.78p 59.89p 259339
12/02/2009 54.99p 60.97p 54.03p 59.77p 205997
11/02/2009 59.41p 59.77p 53.79p 53.79p 176889
10/02/2009 42.08p 59.77p 40.88p 59.77p 502020
09/02/2009 32.16p 44.23p 32.16p 39.93p 372659
06/02/2009 28.69p 33.47p 28.69p 31.92p 458258
05/02/2009 30.00p 30.48p 28.69p 29.88p 163033
04/02/2009 28.69p 31.68p 28.69p 30.00p 186806
03/02/2009 29.05p 29.05p 27.97p 27.97p 251
02/02/2009 28.69p 29.05p 28.57p 28.81p 34143
30/01/2009 28.69p 29.05p 28.09p 28.33p 180006
29/01/2009 26.66p 29.05p 26.66p 28.21p 98883
28/01/2009 26.90p 27.97p 25.94p 27.97p 103786
27/01/2009 22.71p 26.54p 22.00p 24.63p 105685
26/01/2009 21.16p 24.15p 21.16p 23.19p 49523
23/01/2009 22.23p 23.55p 20.92p 21.64p 176944
22/01/2009 24.03p 25.82p 22.23p 22.23p 47240
21/01/2009 26.30p 26.30p 24.03p 24.27p 217289
20/01/2009 25.10p 25.70p 24.03p 24.63p 235924
19/01/2009 25.10p 25.34p 24.51p 24.63p 134954
16/01/2009 24.51p 25.10p 23.55p 24.15p 81247
15/01/2009 24.39p 24.51p 23.67p 23.91p 133466
14/01/2009 26.66p 26.66p 25.10p 25.34p 441964
13/01/2009 28.45p 28.93p 19.72p 24.63p 846587
12/01/2009 32.87p 33.47p 29.29p 29.88p 276642
09/01/2009 32.51p 32.51p 29.88p 29.88p 383818
08/01/2009 30.00p 30.84p 28.69p 29.88p 223057
07/01/2009 32.28p 32.28p 29.29p 29.88p 189240
06/01/2009 29.77p 35.74p 29.17p 29.88p 772780
05/01/2009 20.92p 33.71p 20.68p 33.71p 6044282
02/01/2009 20.80p 21.16p 20.32p 20.92p 136179
31/12/2008 21.40p 21.40p 19.13p 19.72p 153847
30/12/2008 20.56p 22.23p 20.08p 20.08p 123674
29/12/2008 21.88p 21.88p 18.53p 18.53p 131532
24/12/2008 21.52p 22.71p 19.48p 20.92p 116260
23/12/2008 21.52p 21.52p 19.48p 19.96p 110587
22/12/2008 23.91p 25.22p 18.65p 22.35p 340001
19/12/2008 24.74p 26.30p 16.74p 16.74p 1678769
18/12/2008 26.18p 26.18p 23.91p 23.91p 157992
17/12/2008 29.41p 30.48p 27.49p 27.49p 79579
16/12/2008 31.56p 31.56p 26.90p 28.69p 105883
15/12/2008 37.54p 38.01p 31.56p 31.56p 118957
12/12/2008 41.84p 43.87p 38.01p 38.01p 166264
11/12/2008 41.84p 46.26p 41.84p 43.87p 1007562
10/12/2008 43.03p 44.23p 41.96p 43.03p 506010
09/12/2008 44.95p 45.31p 43.03p 43.03p 18779
08/12/2008 50.57p 50.57p 45.31p 45.31p 52325
05/12/2008 53.79p 53.79p 47.82p 47.82p 26573
04/12/2008 50.92p 53.31p 48.89p 48.89p 12889
03/12/2008 51.28p 51.76p 49.61p 51.76p 11985
02/12/2008 50.21p 53.79p 50.21p 53.79p 13401
01/12/2008 53.67p 53.67p 52.00p 52.00p 31185
28/11/2008 57.02p 57.86p 55.23p 55.23p 7441
27/11/2008 53.79p 58.45p 53.43p 53.79p 109420
26/11/2008 52.84p 55.35p 52.84p 53.43p 57752
25/11/2008 57.14p 57.98p 53.67p 53.67p 42799
24/11/2008 59.05p 60.25p 57.74p 60.01p 137982
21/11/2008 57.50p 57.86p 55.59p 55.59p 29549
20/11/2008 59.17p 59.17p 57.38p 57.74p 14645
19/11/2008 59.77p 62.76p 57.86p 57.86p 81444
18/11/2008 61.32p 61.44p 60.97p 60.97p 19981
17/11/2008 62.16p 64.31p 62.16p 63.00p 13475
14/11/2008 62.76p 63.36p 60.97p 63.36p 113163
13/11/2008 66.34p 66.34p 60.97p 62.76p 43663
12/11/2008 69.33p 69.93p 66.70p 66.94p 17518
11/11/2008 75.43p 75.43p 69.93p 69.93p 32460
10/11/2008 65.75p 73.64p 64.55p 73.52p 84134
07/11/2008 68.85p 68.97p 62.76p 62.88p 65192
06/11/2008 68.14p 71.60p 66.34p 69.33p 64809
05/11/2008 71.72p 75.31p 66.70p 68.14p 60633
04/11/2008 58.57p 83.68p 58.57p 69.57p 304084
03/11/2008 57.38p 62.76p 57.38p 61.56p 588302
31/10/2008 62.76p 62.76p 58.57p 60.37p 204028
30/10/2008 58.57p 63.24p 57.50p 59.77p 39444
29/10/2008 59.77p 62.04p 57.98p 57.98p 70998
28/10/2008 57.38p 59.77p 57.38p 59.53p 45628
27/10/2008 62.76p 64.55p 58.57p 58.69p 99783
24/10/2008 63.12p 67.78p 62.76p 64.07p 70102
23/10/2008 68.74p 71.60p 68.26p 71.25p 7655
22/10/2008 72.32p 76.51p 71.72p 71.72p 83170
21/10/2008 75.31p 78.90p 74.47p 74.71p 114836
20/10/2008 71.60p 78.90p 66.34p 74.35p 365008
17/10/2008 73.16p 74.59p 65.75p 67.18p 206221
16/10/2008 86.67p 86.67p 71.72p 71.72p 468101
15/10/2008 89.65p 96.83p 85.47p 85.47p 40786
14/10/2008 94.20p 96.83p 90.25p 90.25p 220785
13/10/2008 91.09p 95.63p 87.02p 89.65p 100403
10/10/2008 81.29p 89.06p 81.29p 89.06p 144670
09/10/2008 72.32p 86.79p 71.72p 86.79p 215277
08/10/2008 72.32p 74.11p 69.09p 71.72p 307233
07/10/2008 79.49p 82.12p 73.52p 73.52p 158184
06/10/2008 86.43p 92.64p 79.85p 80.57p 134447
03/10/2008 91.09p 94.20p 91.09p 91.93p 135972
02/10/2008 102.56p 102.80p 93.48p 94.20p 124638
01/10/2008 109.02p 109.02p 99.34p 100.29p 428699
30/09/2008 110.57p 110.69p 105.31p 106.75p 234467
29/09/2008 117.15p 117.15p 111.29p 111.89p 514206
26/09/2008 113.56p 117.99p 113.56p 117.15p 49772
25/09/2008 122.53p 122.53p 114.76p 115.95p 232618
24/09/2008 113.56p 119.54p 113.56p 118.11p 63644
23/09/2008 112.61p 115.24p 109.50p 113.56p 290697
22/09/2008 116.55p 119.54p 112.25p 114.52p 542712
19/09/2008 131.49p 137.47p 116.55p 116.55p 710160
18/09/2008 119.54p 134.48p 118.34p 134.48p 358960
17/09/2008 119.54p 125.52p 113.56p 122.53p 249649
16/09/2008 116.55p 119.42p 110.57p 115.71p 315761
15/09/2008 134.48p 134.48p 116.55p 116.67p 151889
12/09/2008 143.45p 143.45p 137.47p 140.46p 100946
11/09/2008 140.46p 143.45p 137.47p 137.47p 717810
10/09/2008 137.47p 143.45p 137.47p 140.46p 208198
09/09/2008 137.47p 143.45p 134.48p 140.46p 167458
08/09/2008 137.47p 146.44p 134.48p 137.47p 27634
05/09/2008 134.48p 143.45p 131.49p 134.48p 2074543
04/09/2008 140.46p 140.46p 131.49p 137.47p 1343349
03/09/2008 149.42p 149.42p 140.46p 143.45p 324255
02/09/2008 137.47p 164.37p 137.47p 152.41p 1374015
01/09/2008 115.36p 149.42p 114.64p 134.48p 1995484
29/08/2008 108.78p 115.36p 108.78p 114.04p 2917615
28/08/2008 110.57p 117.15p 106.87p 110.57p 1120498
27/08/2008 110.57p 114.76p 110.45p 111.77p 507476
26/08/2008 104.60p 110.22p 104.60p 108.18p 609542
22/08/2008 104.60p 108.54p 104.60p 106.15p 52807
21/08/2008 105.19p 108.66p 102.80p 106.03p 625677
20/08/2008 111.29p 112.37p 105.43p 106.51p 187859
19/08/2008 117.63p 117.63p 108.90p 109.86p 380130
18/08/2008 119.54p 119.54p 116.55p 117.63p 391938
15/08/2008 117.75p 119.54p 117.75p 118.34p 387658
14/08/2008 116.19p 116.55p 112.96p 116.43p 256811
13/08/2008 122.53p 128.51p 112.96p 113.32p 273774
12/08/2008 128.51p 131.49p 122.53p 122.53p 381031
11/08/2008 119.54p 128.51p 119.54p 128.51p 604640
08/08/2008 114.64p 125.52p 114.64p 119.54p 677558
07/08/2008 109.38p 114.76p 109.38p 113.92p 327026
06/08/2008 114.16p 115.24p 109.62p 112.49p 460198
05/08/2008 95.63p 113.92p 95.63p 113.56p 604755
04/08/2008 92.88p 96.59p 91.45p 96.47p 386047
01/08/2008 90.37p 91.93p 89.65p 90.25p 503826
31/07/2008 105.19p 105.19p 89.77p 89.77p 672398
30/07/2008 114.76p 116.55p 104.12p 104.12p 320003
29/07/2008 131.49p 131.49p 107.59p 111.77p 605416
28/07/2008 143.45p 146.44p 131.49p 131.49p 175479
25/07/2008 149.42p 149.42p 137.47p 137.47p 148957
24/07/2008 155.40p 155.40p 143.45p 143.45p 281724
23/07/2008 149.42p 155.40p 149.42p 152.41p 238309
22/07/2008 155.40p 155.40p 152.41p 152.41p 134420
21/07/2008 155.40p 158.39p 152.41p 158.39p 193748
18/07/2008 155.40p 164.37p 149.42p 161.38p 513914
17/07/2008 146.44p 161.38p 146.44p 158.39p 328916
16/07/2008 152.41p 155.40p 140.46p 149.42p 126548
15/07/2008 161.38p 161.38p 143.45p 152.41p 260705
14/07/2008 158.39p 161.38p 158.39p 158.39p 100828
11/07/2008 158.39p 161.38p 158.39p 158.39p 230234
10/07/2008 158.39p 161.38p 158.39p 158.39p 83904
09/07/2008 155.40p 161.38p 149.42p 158.39p 138974
08/07/2008 155.40p 164.37p 149.42p 155.40p 169165
07/07/2008 155.40p 161.38p 152.41p 158.39p 498745
04/07/2008 152.41p 167.36p 146.44p 155.40p 448245
03/07/2008 170.34p 170.34p 140.46p 146.44p 242067
02/07/2008 164.37p 173.33p 155.40p 170.34p 411563
01/07/2008 182.30p 182.30p 155.40p 161.38p 335019
30/06/2008 230.11p 230.11p 161.38p 179.31p 878113
27/06/2008 239.08p 245.06p 233.10p 233.10p 121836
26/06/2008 245.06p 251.03p 239.08p 239.08p 113008
25/06/2008 245.06p 251.03p 245.06p 248.04p 71824
24/06/2008 254.02p 257.01p 239.08p 239.08p 145440
23/06/2008 245.06p 254.02p 245.06p 254.02p 50815
20/06/2008 262.99p 265.98p 233.10p 251.03p 442864
19/06/2008 274.94p 280.92p 262.99p 262.99p 177256
18/06/2008 295.86p 301.84p 274.94p 274.94p 228652
17/06/2008 292.87p 301.84p 292.87p 295.86p 124555
16/06/2008 295.86p 316.78p 286.89p 286.89p 265843
13/06/2008 310.80p 310.80p 283.91p 292.87p 327617
12/06/2008 304.83p 313.79p 304.83p 310.80p 312975
11/06/2008 334.71p 343.68p 298.85p 307.81p 1085895
10/06/2008 337.70p 340.69p 325.75p 337.70p 1434055
09/06/2008 364.60p 364.60p 334.71p 340.69p 380660
06/06/2008 385.52p 385.52p 358.62p 364.60p 167271
05/06/2008 376.55p 382.53p 376.55p 379.54p 145416
04/06/2008 379.54p 388.50p 367.58p 373.56p 209449
03/06/2008 373.56p 388.50p 370.57p 376.55p 556112
02/06/2008 385.52p 388.50p 364.60p 367.58p 479407
30/05/2008 391.49p 397.47p 388.50p 388.50p 133593
29/05/2008 415.40p 415.40p 394.48p 394.48p 151334
28/05/2008 418.39p 418.39p 412.41p 412.41p 69617
27/05/2008 421.38p 424.37p 415.40p 415.40p 68221
23/05/2008 439.31p 442.30p 409.42p 418.39p 190203
22/05/2008 454.25p 466.20p 430.34p 442.30p 262033
21/05/2008 457.24p 463.22p 451.26p 457.24p 123036
20/05/2008 478.16p 478.16p 460.23p 463.22p 105526
19/05/2008 478.16p 478.16p 469.19p 478.16p 59649
16/05/2008 466.20p 481.15p 457.24p 475.17p 133633
15/05/2008 472.18p 472.18p 451.26p 463.22p 117430
14/05/2008 472.18p 472.18p 457.24p 463.22p 186221
13/05/2008 487.12p 487.12p 451.26p 472.18p 256456
12/05/2008 502.07p 508.04p 487.12p 487.12p 303045
09/05/2008 511.03p 511.03p 499.08p 505.05p 217205

*Close Price adjusted for both dividends and splits