Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/05/2008 505.05p 514.02p 478.16p 511.03p 266824
07/05/2008 478.16p 508.04p 478.16p 499.08p 429138
06/05/2008 478.16p 481.15p 472.18p 481.15p 359794
02/05/2008 472.18p 475.17p 466.20p 475.17p 416545
01/05/2008 463.22p 469.19p 463.22p 466.20p 239784
30/04/2008 472.18p 472.18p 457.24p 469.19p 167846
29/04/2008 466.20p 472.18p 460.23p 469.19p 204593
28/04/2008 457.24p 469.19p 451.26p 466.20p 140838
25/04/2008 457.24p 478.16p 451.26p 457.24p 260915
24/04/2008 466.20p 466.20p 442.30p 454.25p 1002195
23/04/2008 454.25p 466.20p 442.30p 466.20p 754271
22/04/2008 427.35p 460.23p 424.37p 457.24p 1253883
21/04/2008 424.37p 430.34p 424.37p 430.34p 192664
18/04/2008 427.35p 433.33p 418.39p 424.37p 310718
17/04/2008 427.35p 427.35p 418.39p 424.37p 190155
16/04/2008 418.39p 430.34p 418.39p 421.38p 244048
15/04/2008 412.41p 421.38p 412.41p 418.39p 458769
14/04/2008 409.42p 430.34p 409.42p 415.40p 761731
11/04/2008 400.46p 406.43p 400.46p 403.45p 52849
10/04/2008 415.40p 418.39p 400.46p 406.43p 140929
09/04/2008 406.43p 421.38p 400.46p 418.39p 265102
08/04/2008 412.41p 415.40p 403.45p 406.43p 158760
07/04/2008 418.39p 424.37p 403.45p 409.42p 119853
04/04/2008 442.30p 448.27p 412.41p 421.38p 648892
03/04/2008 412.41p 448.27p 409.42p 445.28p 359600
02/04/2008 394.48p 418.39p 382.53p 418.39p 1843799
01/04/2008 397.47p 412.41p 397.47p 409.42p 2748160
31/03/2008 394.48p 403.45p 391.49p 403.45p 228413
28/03/2008 394.48p 412.41p 391.49p 400.46p 536995
27/03/2008 391.49p 406.43p 391.49p 400.46p 215912
26/03/2008 382.53p 397.47p 376.55p 394.48p 289183
25/03/2008 361.61p 382.53p 334.71p 373.56p 260052
20/03/2008 343.68p 361.61p 337.70p 355.63p 2091018
19/03/2008 355.63p 355.63p 343.68p 346.66p 541829
18/03/2008 361.61p 361.61p 349.65p 352.64p 255891
17/03/2008 370.57p 370.57p 343.68p 352.64p 304007
14/03/2008 391.49p 391.49p 364.60p 370.57p 108295
13/03/2008 400.46p 400.46p 379.54p 388.50p 307384
12/03/2008 382.53p 400.46p 379.54p 394.48p 186642
11/03/2008 370.57p 382.53p 358.62p 379.54p 169407
10/03/2008 385.52p 388.50p 361.61p 364.60p 194292
07/03/2008 388.50p 391.49p 376.55p 382.53p 240656
06/03/2008 391.49p 394.48p 385.52p 391.49p 70798
05/03/2008 403.45p 403.45p 391.49p 394.48p 88832
04/03/2008 412.41p 412.41p 397.47p 400.46p 508690
03/03/2008 397.47p 409.42p 388.50p 400.46p 326783
29/02/2008 400.46p 403.45p 397.47p 403.45p 865024
28/02/2008 406.43p 412.41p 394.48p 400.46p 364269
27/02/2008 409.42p 412.41p 397.47p 412.41p 305964
26/02/2008 403.45p 418.39p 400.46p 406.43p 221907
25/02/2008 394.48p 406.43p 391.49p 406.43p 406655
22/02/2008 394.48p 400.46p 355.63p 394.48p 558981
21/02/2008 403.45p 403.45p 388.50p 397.47p 402575
20/02/2008 418.39p 424.37p 397.47p 400.46p 517467
19/02/2008 391.49p 421.38p 391.49p 415.40p 455656
18/02/2008 394.48p 397.47p 385.52p 391.49p 457111
15/02/2008 394.48p 406.43p 388.50p 397.47p 303051
14/02/2008 406.43p 418.39p 394.48p 400.46p 363854
13/02/2008 433.33p 433.33p 406.43p 412.41p 416764
12/02/2008 394.48p 433.33p 388.50p 433.33p 252358
11/02/2008 394.48p 397.47p 382.53p 388.50p 153110
08/02/2008 403.45p 415.40p 391.49p 394.48p 223717
07/02/2008 382.53p 406.43p 358.62p 400.46p 745736
06/02/2008 364.60p 403.45p 361.61p 379.54p 730313
05/02/2008 367.58p 373.56p 355.63p 361.61p 913664
04/02/2008 373.56p 388.50p 367.58p 370.57p 331160
01/02/2008 358.62p 385.52p 355.63p 370.57p 380975
31/01/2008 373.56p 382.53p 343.68p 355.63p 379250
30/01/2008 370.57p 391.49p 370.57p 379.54p 321803
29/01/2008 352.64p 373.56p 352.64p 364.60p 816394
28/01/2008 358.62p 361.61p 352.64p 358.62p 584067
25/01/2008 358.62p 367.58p 355.63p 358.62p 504415
24/01/2008 358.62p 361.61p 355.63p 358.62p 457165
23/01/2008 352.64p 361.61p 352.64p 352.64p 584065
22/01/2008 355.63p 358.62p 349.65p 355.63p 403534
21/01/2008 367.58p 370.57p 352.64p 358.62p 123838
18/01/2008 370.57p 376.55p 364.60p 370.57p 138465
17/01/2008 376.55p 388.50p 370.57p 376.55p 170605
16/01/2008 346.66p 376.55p 337.70p 370.57p 708906
15/01/2008 367.58p 379.54p 349.65p 352.64p 370242
14/01/2008 334.71p 370.57p 328.73p 370.57p 528257
11/01/2008 346.66p 346.66p 328.73p 334.71p 555133
10/01/2008 358.62p 367.58p 340.69p 346.66p 247472
09/01/2008 370.57p 370.57p 355.63p 364.60p 200338
08/01/2008 361.61p 370.57p 355.63p 370.57p 962916
07/01/2008 382.53p 394.48p 352.64p 358.62p 410779
04/01/2008 412.41p 418.39p 379.54p 385.52p 404830
03/01/2008 418.39p 424.37p 406.43p 418.39p 183725
02/01/2008 424.37p 430.34p 415.40p 421.38p 395326
31/12/2007 454.25p 454.25p 421.38p 421.38p 176341
28/12/2007 421.38p 454.25p 421.38p 445.28p 456888
27/12/2007 409.42p 442.30p 400.46p 430.34p 920179
24/12/2007 376.55p 409.42p 373.56p 397.47p 93674
21/12/2007 376.55p 412.41p 367.58p 388.50p 1618638
20/12/2007 355.63p 373.56p 355.63p 367.58p 835834
19/12/2007 376.55p 379.54p 352.64p 358.62p 1097411
18/12/2007 376.55p 379.54p 370.57p 373.56p 885186
17/12/2007 394.48p 400.46p 376.55p 376.55p 291582
14/12/2007 427.35p 427.35p 394.48p 400.46p 1053529
13/12/2007 430.34p 439.31p 421.38p 421.38p 302266
12/12/2007 436.32p 442.30p 430.34p 439.31p 388197
11/12/2007 436.32p 448.27p 436.32p 445.28p 196312
10/12/2007 436.32p 448.27p 433.33p 439.31p 295810
07/12/2007 436.32p 442.30p 430.34p 439.31p 244433
06/12/2007 433.33p 445.28p 424.37p 430.34p 243016
05/12/2007 439.31p 448.27p 406.43p 427.35p 422379
04/12/2007 472.18p 472.18p 427.35p 430.34p 483956
03/12/2007 457.24p 472.18p 457.24p 463.22p 430055
30/11/2007 454.25p 472.18p 448.27p 463.22p 742496
29/11/2007 454.25p 460.23p 442.30p 457.24p 1469370
28/11/2007 421.38p 454.25p 409.42p 445.28p 1871809
27/11/2007 639.54p 666.43p 379.54p 424.37p 1485660
26/11/2007 639.54p 675.40p 633.56p 648.50p 193889
23/11/2007 615.63p 639.54p 612.64p 639.54p 70084
22/11/2007 609.65p 612.64p 588.73p 603.67p 196796
21/11/2007 597.70p 612.64p 579.77p 600.69p 220128
20/11/2007 615.63p 624.59p 582.76p 606.66p 258281
19/11/2007 663.44p 684.36p 591.72p 594.71p 280294
16/11/2007 690.34p 705.28p 663.44p 669.42p 103355
15/11/2007 717.24p 735.17p 696.32p 705.28p 503054
14/11/2007 729.19p 735.17p 717.24p 729.19p 104618
13/11/2007 705.28p 729.19p 687.35p 723.21p 87963
12/11/2007 705.28p 708.27p 693.33p 699.31p 158468
09/11/2007 702.30p 717.24p 690.34p 696.32p 313782
08/11/2007 708.27p 711.26p 690.34p 705.28p 235942
07/11/2007 741.15p 750.11p 699.31p 720.23p 189620
06/11/2007 747.12p 747.12p 717.24p 732.18p 1826234
05/11/2007 747.12p 771.03p 738.16p 738.16p 378942
02/11/2007 765.05p 771.03p 747.12p 759.08p 181346
01/11/2007 794.94p 815.86p 765.05p 777.01p 206804
31/10/2007 771.03p 806.89p 759.08p 803.90p 249491
30/10/2007 765.05p 771.03p 756.09p 759.08p 134258
29/10/2007 759.08p 782.98p 744.13p 777.01p 191286
26/10/2007 747.12p 759.08p 738.16p 750.11p 101087
25/10/2007 750.11p 762.06p 744.13p 753.10p 349248
24/10/2007 753.10p 771.03p 750.11p 750.11p 57844
23/10/2007 750.11p 782.98p 741.15p 759.08p 161106
22/10/2007 738.16p 747.12p 732.18p 741.15p 282516
19/10/2007 762.06p 762.06p 744.13p 756.09p 426109
18/10/2007 762.06p 765.05p 741.15p 753.10p 358261
17/10/2007 747.12p 765.05p 741.15p 750.11p 153073
16/10/2007 753.10p 753.10p 732.18p 741.15p 221379
15/10/2007 744.13p 765.05p 741.15p 747.12p 298863
12/10/2007 759.08p 765.05p 747.12p 759.08p 280405
11/10/2007 753.10p 777.01p 735.17p 771.03p 173779
10/10/2007 753.10p 753.10p 738.16p 750.11p 291305
09/10/2007 753.10p 753.10p 735.17p 741.15p 294738
08/10/2007 759.08p 759.08p 747.12p 747.12p 141962
05/10/2007 771.03p 771.03p 735.17p 750.11p 245721
04/10/2007 756.09p 771.03p 741.15p 765.05p 263663
03/10/2007 720.23p 756.09p 720.23p 750.11p 439345
02/10/2007 708.27p 777.01p 699.31p 729.19p 616044
01/10/2007 711.26p 729.19p 687.35p 687.35p 356932
28/09/2007 684.36p 720.23p 681.38p 714.25p 463035
27/09/2007 639.54p 693.33p 639.54p 687.35p 392778
26/09/2007 678.39p 678.39p 648.50p 657.47p 423333
25/09/2007 693.33p 693.33p 660.46p 669.42p 1571952
24/09/2007 687.35p 696.32p 681.38p 687.35p 361198
21/09/2007 717.24p 717.24p 690.34p 690.34p 350697
20/09/2007 735.17p 735.17p 690.34p 705.28p 1043386
19/09/2007 705.28p 735.17p 676.59p 723.21p 1578985
18/09/2007 729.19p 729.19p 672.41p 696.32p 625736
17/09/2007 759.08p 759.08p 693.33p 714.25p 688390
14/09/2007 818.85p 818.85p 759.08p 768.04p 417934
13/09/2007 857.70p 860.68p 818.85p 827.81p 247790
12/09/2007 851.72p 875.63p 851.72p 854.71p 290689
11/09/2007 833.79p 854.71p 827.81p 848.73p 308803
10/09/2007 845.74p 854.71p 821.83p 824.82p 534632
07/09/2007 875.63p 875.63p 833.79p 851.72p 287534
06/09/2007 911.49p 914.48p 857.70p 863.67p 199885
05/09/2007 902.52p 908.50p 887.58p 902.52p 226228
04/09/2007 908.50p 932.41p 908.50p 920.45p 319898
03/09/2007 920.45p 932.41p 905.51p 929.42p 331805
31/08/2007 941.37p 947.35p 902.52p 905.51p 844648
30/08/2007 935.40p 953.33p 917.47p 926.43p 240855
29/08/2007 923.44p 941.37p 920.45p 926.43p 264800
28/08/2007 938.39p 953.33p 929.42p 935.40p 134939
24/08/2007 956.32p 956.32p 941.37p 947.35p 124814
23/08/2007 938.39p 956.32p 923.44p 956.32p 449641
22/08/2007 902.52p 935.40p 902.52p 923.44p 929404
21/08/2007 932.41p 944.36p 884.59p 899.54p 201144
20/08/2007 926.43p 962.29p 926.43p 932.41p 484609
17/08/2007 896.55p 956.32p 881.60p 917.47p 609954
16/08/2007 884.59p 917.47p 860.68p 890.57p 372075
15/08/2007 911.49p 920.45p 881.60p 896.55p 329529
14/08/2007 929.42p 950.34p 911.49p 920.45p 308444
13/08/2007 926.43p 995.17p 920.45p 926.43p 519289
10/08/2007 944.36p 986.20p 917.47p 917.47p 839786
09/08/2007 974.25p 986.20p 938.39p 956.32p 821963
08/08/2007 992.18p 998.16p 944.36p 986.20p 871220
07/08/2007 944.36p 1,019.08p 932.41p 980.22p 2206322
06/08/2007 881.60p 887.58p 812.87p 869.65p 554460
03/08/2007 911.49p 935.40p 887.58p 893.56p 363184
02/08/2007 884.59p 923.44p 872.64p 911.49p 456149
01/08/2007 866.66p 893.56p 848.73p 884.59p 556807
31/07/2007 851.72p 884.59p 848.73p 884.59p 536822
30/07/2007 851.72p 851.72p 830.80p 848.73p 352913
27/07/2007 806.89p 857.70p 800.92p 845.74p 377369
26/07/2007 860.68p 860.68p 815.86p 821.83p 439541
25/07/2007 848.73p 878.62p 842.75p 860.68p 463498

*Close Price adjusted for both dividends and splits