Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/02/2010 304.83p 304.98p 289.88p 295.86p 47043
23/02/2010 298.85p 321.26p 292.87p 295.86p 210893
22/02/2010 310.80p 310.80p 292.87p 298.85p 68634
19/02/2010 292.87p 299.75p 286.89p 298.85p 58891
18/02/2010 298.85p 298.85p 297.94p 298.85p 16829
17/02/2010 295.86p 298.85p 292.15p 298.85p 34500
16/02/2010 286.89p 294.96p 286.89p 292.87p 14056
15/02/2010 283.91p 297.06p 283.91p 289.88p 28065
12/02/2010 289.88p 298.85p 289.88p 298.85p 5990
11/02/2010 289.88p 301.24p 289.26p 292.87p 9728
10/02/2010 292.87p 293.52p 286.89p 289.88p 44166
09/02/2010 301.84p 301.84p 283.91p 283.91p 86469
08/02/2010 310.80p 313.31p 301.84p 301.84p 73309
05/02/2010 316.78p 331.99p 307.81p 316.78p 62433
04/02/2010 325.75p 325.75p 321.26p 322.76p 94151
03/02/2010 322.76p 328.73p 319.77p 328.73p 72390
02/02/2010 319.77p 325.75p 315.29p 322.76p 92550
01/02/2010 316.78p 322.76p 313.79p 316.78p 28862
29/01/2010 325.75p 326.50p 312.45p 316.78p 42427
28/01/2010 313.79p 321.20p 309.63p 310.80p 8913
27/01/2010 307.81p 318.57p 307.81p 310.80p 13677
26/01/2010 307.81p 310.80p 299.45p 307.81p 8849
25/01/2010 298.85p 307.81p 295.86p 304.83p 23827
22/01/2010 310.80p 310.80p 295.86p 295.86p 93798
21/01/2010 307.81p 314.43p 298.85p 301.84p 75165
20/01/2010 310.80p 325.24p 307.81p 310.80p 39414
19/01/2010 316.78p 323.79p 312.06p 316.78p 8483
18/01/2010 319.77p 334.71p 310.80p 319.77p 27277
15/01/2010 328.73p 333.16p 312.12p 325.75p 75605
14/01/2010 316.78p 339.84p 310.80p 325.75p 108742
13/01/2010 304.83p 312.89p 298.85p 310.80p 139193
12/01/2010 310.80p 310.80p 297.06p 304.83p 94522
11/01/2010 289.88p 321.78p 283.91p 307.81p 169270
08/01/2010 265.98p 292.87p 265.98p 289.88p 329873
07/01/2010 265.98p 271.18p 262.99p 265.98p 93829
06/01/2010 262.99p 273.06p 257.01p 271.95p 155580
05/01/2010 265.98p 274.94p 255.91p 260.00p 133611
04/01/2010 268.96p 274.64p 265.98p 271.95p 69324
31/12/2009 268.96p 274.94p 267.77p 274.94p 35898
30/12/2009 265.98p 274.94p 265.98p 274.94p 40443
29/12/2009 262.99p 274.34p 262.99p 268.96p 21393
24/12/2009 286.89p 286.89p 274.94p 274.94p 8065
23/12/2009 280.92p 285.82p 274.34p 274.94p 85222
22/12/2009 274.94p 280.92p 274.94p 280.92p 97044
21/12/2009 265.98p 280.12p 265.98p 274.94p 20824
18/12/2009 268.96p 274.94p 262.99p 271.95p 244702
17/12/2009 268.96p 277.93p 262.99p 265.98p 93705
16/12/2009 254.02p 277.93p 245.06p 265.98p 382766
15/12/2009 265.98p 271.21p 248.04p 251.03p 150354
14/12/2009 280.92p 286.89p 262.09p 262.99p 130304
11/12/2009 274.94p 298.23p 273.30p 274.94p 185398
10/12/2009 298.85p 298.85p 266.97p 277.93p 186176
09/12/2009 328.73p 328.73p 298.85p 298.85p 112989
08/12/2009 334.71p 340.69p 325.75p 325.75p 62996
07/12/2009 343.68p 343.68p 328.73p 328.73p 119083
04/12/2009 355.63p 355.63p 328.73p 343.68p 133902
03/12/2009 358.62p 364.60p 334.71p 346.66p 114818
02/12/2009 358.62p 364.60p 357.42p 364.60p 29540
01/12/2009 361.61p 371.92p 356.35p 361.61p 11348
30/11/2009 370.57p 373.56p 361.61p 361.61p 21172
27/11/2009 373.56p 376.55p 361.61p 370.57p 29543
26/11/2009 382.53p 386.27p 364.60p 364.60p 49943
25/11/2009 400.46p 400.46p 376.55p 379.54p 18106
24/11/2009 403.45p 403.45p 376.55p 376.55p 32984
23/11/2009 394.48p 409.42p 394.48p 400.46p 82087
20/11/2009 403.45p 409.42p 394.48p 394.48p 58353
19/11/2009 406.43p 418.39p 391.49p 403.45p 125770
18/11/2009 421.38p 424.37p 408.50p 409.42p 20146
17/11/2009 424.37p 432.14p 407.81p 415.40p 135020
16/11/2009 394.48p 424.37p 385.52p 412.41p 231388
13/11/2009 355.63p 406.43p 351.66p 391.49p 198184
12/11/2009 337.70p 355.63p 337.70p 349.65p 271015
11/11/2009 322.76p 344.09p 322.76p 340.69p 65884
10/11/2009 343.68p 349.65p 343.68p 346.66p 39240
09/11/2009 337.70p 352.64p 337.70p 337.70p 60038
06/11/2009 340.69p 352.64p 334.71p 346.66p 76237
05/11/2009 349.65p 349.65p 325.75p 337.70p 105523
04/11/2009 355.63p 370.57p 343.68p 346.66p 45500
03/11/2009 358.62p 358.62p 349.65p 349.65p 13962
02/11/2009 373.56p 376.55p 358.62p 367.58p 27515
30/10/2009 364.60p 370.57p 346.66p 352.64p 34193
29/10/2009 349.65p 358.62p 328.73p 355.63p 296204
28/10/2009 364.60p 376.55p 340.69p 346.66p 261837
27/10/2009 376.55p 388.50p 358.62p 364.60p 109944
26/10/2009 397.47p 406.43p 376.55p 382.53p 59613
23/10/2009 403.45p 412.41p 400.46p 403.45p 43969
22/10/2009 406.43p 409.42p 397.47p 403.45p 127198
21/10/2009 412.41p 415.40p 400.46p 412.41p 147308
20/10/2009 403.45p 421.38p 403.45p 409.42p 86787
19/10/2009 424.37p 424.37p 400.46p 403.45p 684117
16/10/2009 424.37p 430.34p 412.41p 424.37p 172904
15/10/2009 427.35p 442.30p 418.39p 430.34p 149215
14/10/2009 430.34p 436.32p 427.35p 433.33p 16204
13/10/2009 430.34p 436.32p 424.37p 433.33p 91569
12/10/2009 448.27p 454.25p 427.35p 433.33p 133899
09/10/2009 454.25p 466.20p 439.31p 442.30p 82684
08/10/2009 451.26p 466.20p 451.26p 463.22p 98770
07/10/2009 436.32p 457.24p 436.32p 454.25p 78333
06/10/2009 448.27p 454.25p 439.31p 445.28p 81887
05/10/2009 424.37p 442.30p 424.37p 442.30p 54539
02/10/2009 451.26p 451.26p 424.37p 430.34p 118593
01/10/2009 460.23p 466.20p 451.26p 457.24p 65820
30/09/2009 472.18p 487.12p 448.27p 457.24p 208127
29/09/2009 445.28p 451.26p 442.30p 445.28p 39262
28/09/2009 445.28p 454.25p 436.32p 448.27p 112735
25/09/2009 457.24p 457.24p 445.28p 448.27p 72183
24/09/2009 448.27p 457.24p 445.28p 451.26p 50159
23/09/2009 451.26p 466.20p 451.26p 460.23p 131084
22/09/2009 457.24p 463.22p 451.26p 457.24p 101494
21/09/2009 466.20p 466.20p 454.25p 457.24p 39092
18/09/2009 454.25p 466.20p 454.25p 466.20p 104206
17/09/2009 451.26p 472.18p 451.26p 463.22p 55676
16/09/2009 445.28p 463.22p 442.30p 457.24p 51800
15/09/2009 442.30p 466.20p 442.30p 451.26p 42957
14/09/2009 442.30p 460.23p 442.30p 460.23p 52535
11/09/2009 475.17p 475.17p 448.27p 460.23p 159783
10/09/2009 445.28p 472.18p 445.28p 466.20p 110603
09/09/2009 448.27p 454.25p 436.32p 445.28p 71162
08/09/2009 448.27p 460.23p 445.28p 454.25p 120206
07/09/2009 418.39p 448.27p 418.39p 445.28p 44182
04/09/2009 430.34p 430.34p 412.41p 415.40p 64690
03/09/2009 412.41p 418.39p 406.43p 415.40p 104509
02/09/2009 421.38p 430.34p 406.43p 409.42p 148716
01/09/2009 436.32p 436.32p 418.39p 421.38p 80426
28/08/2009 412.41p 439.31p 412.41p 430.34p 115967
27/08/2009 424.37p 430.34p 412.41p 424.37p 103369
26/08/2009 448.27p 448.27p 421.38p 427.35p 93547
25/08/2009 469.19p 469.19p 442.30p 448.27p 65180
24/08/2009 475.17p 478.16p 460.23p 466.20p 75054
21/08/2009 454.25p 478.16p 454.25p 463.22p 62013
20/08/2009 487.12p 487.12p 454.25p 454.25p 68477
19/08/2009 496.09p 505.05p 448.27p 469.19p 164236
18/08/2009 549.88p 549.88p 496.09p 511.03p 259060
17/08/2009 531.95p 561.84p 514.02p 537.93p 192911
14/08/2009 502.07p 528.96p 502.07p 522.99p 32455
13/08/2009 502.07p 525.97p 502.07p 520.00p 16029
12/08/2009 528.96p 528.96p 502.07p 522.99p 88862
11/08/2009 517.01p 525.97p 508.04p 525.97p 314533
10/08/2009 514.02p 520.00p 499.08p 517.01p 74471
07/08/2009 502.07p 508.04p 496.09p 508.04p 328592
06/08/2009 478.16p 508.04p 478.16p 508.04p 185224
05/08/2009 469.19p 484.14p 469.19p 481.15p 248502
04/08/2009 487.12p 487.12p 466.20p 469.19p 244848
03/08/2009 454.25p 478.16p 454.25p 478.16p 139621
31/07/2009 445.28p 484.14p 439.31p 469.19p 119945
30/07/2009 442.30p 448.27p 436.32p 448.27p 95274
29/07/2009 424.37p 436.32p 424.37p 436.32p 264977
28/07/2009 439.31p 454.25p 421.38p 427.35p 91209
27/07/2009 439.31p 445.28p 436.32p 442.30p 4247
24/07/2009 454.25p 454.25p 436.32p 439.31p 24857
23/07/2009 424.37p 448.27p 424.37p 439.31p 151021
22/07/2009 400.46p 424.37p 400.46p 415.40p 121691
21/07/2009 406.43p 409.42p 397.47p 400.46p 36435
20/07/2009 397.47p 406.43p 397.47p 403.45p 29685
17/07/2009 397.47p 409.42p 397.47p 409.42p 32409
16/07/2009 397.47p 412.41p 394.48p 403.45p 55867
15/07/2009 394.48p 418.39p 385.52p 400.46p 157970
14/07/2009 388.50p 391.49p 379.54p 391.49p 57548
13/07/2009 373.56p 388.50p 373.56p 385.52p 41135
10/07/2009 376.55p 394.48p 376.55p 382.53p 176453
09/07/2009 376.55p 382.53p 373.56p 376.55p 177970
08/07/2009 379.54p 382.53p 370.57p 379.54p 187502
07/07/2009 391.49p 391.49p 373.56p 379.54p 42454
06/07/2009 406.43p 406.43p 373.56p 376.55p 48999
03/07/2009 376.55p 400.46p 370.57p 400.46p 164847
02/07/2009 373.56p 382.53p 373.56p 382.53p 182623
01/07/2009 376.55p 388.50p 373.56p 373.56p 64809
30/06/2009 382.53p 388.50p 370.57p 379.54p 126090
29/06/2009 382.53p 382.53p 367.58p 373.56p 123803
26/06/2009 382.53p 382.53p 370.57p 370.57p 90810
25/06/2009 376.55p 388.50p 370.57p 376.55p 47656
24/06/2009 370.57p 394.48p 370.57p 379.54p 239944
23/06/2009 394.48p 394.48p 367.58p 370.57p 373098
22/06/2009 418.39p 424.37p 397.47p 403.45p 181547
19/06/2009 454.25p 466.20p 406.43p 406.43p 1710873
18/06/2009 424.37p 451.26p 406.43p 448.27p 1102255
17/06/2009 418.39p 466.20p 406.43p 406.43p 1290667
16/06/2009 412.41p 436.32p 406.43p 424.37p 561883
15/06/2009 424.37p 424.37p 400.46p 406.43p 989736
12/06/2009 397.47p 442.30p 397.47p 424.37p 656206
11/06/2009 340.69p 403.45p 340.69p 400.46p 887837
10/06/2009 340.69p 340.69p 325.75p 340.69p 219808
09/06/2009 304.83p 334.71p 304.83p 325.75p 451063
08/06/2009 292.87p 310.80p 289.88p 307.81p 161186
05/06/2009 292.87p 295.86p 286.89p 289.88p 50101
04/06/2009 295.86p 298.85p 283.91p 286.89p 48605
03/06/2009 295.86p 307.81p 292.87p 298.85p 258204
02/06/2009 277.93p 301.84p 277.93p 295.86p 291262
01/06/2009 304.83p 307.81p 280.92p 289.88p 119205
29/05/2009 274.94p 304.83p 262.99p 304.83p 13711487
28/05/2009 268.96p 268.96p 254.02p 254.02p 145818
27/05/2009 274.94p 277.93p 265.98p 268.96p 113814
26/05/2009 262.99p 262.99p 260.00p 262.99p 61664
22/05/2009 260.00p 262.99p 257.01p 260.00p 241250
21/05/2009 268.96p 268.96p 257.01p 262.99p 101797
20/05/2009 251.03p 283.91p 251.03p 268.96p 291155
19/05/2009 260.00p 265.98p 257.01p 262.99p 140196
18/05/2009 274.94p 274.94p 257.01p 257.01p 59414
15/05/2009 257.01p 268.96p 257.01p 268.96p 105738
14/05/2009 271.95p 274.94p 245.06p 262.99p 425280

*Close Price adjusted for both dividends and splits