Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/03/2005 155.52p 157.91p 154.21p 154.21p 2104056
08/03/2005 158.63p 159.70p 156.12p 156.12p 304460
07/03/2005 157.55p 159.59p 156.00p 158.39p 507738
04/03/2005 149.19p 157.67p 149.19p 156.36p 2908290
03/03/2005 151.10p 153.01p 150.26p 153.01p 1526662
02/03/2005 149.19p 151.58p 149.19p 151.10p 522089
01/03/2005 152.89p 153.01p 149.19p 149.19p 989741
28/02/2005 152.53p 154.33p 151.34p 152.05p 728265
25/02/2005 150.50p 152.05p 149.30p 151.58p 534277
24/02/2005 152.05p 151.82p 148.23p 149.30p 1552467
23/02/2005 149.78p 152.05p 148.23p 151.58p 1425231
22/02/2005 152.29p 152.53p 148.23p 148.23p 1073017
21/02/2005 152.05p 152.29p 150.62p 150.86p 1524970
18/02/2005 148.95p 155.40p 148.95p 152.05p 2960513
17/02/2005 142.97p 149.90p 139.38p 149.66p 5511336
16/02/2005 140.82p 142.49p 138.67p 139.38p 4158578
15/02/2005 139.86p 141.53p 139.14p 140.34p 395775
14/02/2005 137.23p 141.06p 136.28p 139.62p 764640
11/02/2005 139.02p 140.46p 137.23p 139.14p 2044645
10/02/2005 141.18p 142.01p 138.67p 138.67p 300317
09/02/2005 139.50p 142.01p 138.90p 142.01p 601951
08/02/2005 141.53p 142.01p 138.67p 138.90p 1682574
07/02/2005 144.05p 146.79p 140.22p 140.70p 4061770
04/02/2005 142.61p 147.27p 142.37p 146.79p 1722189
03/02/2005 142.01p 143.93p 140.34p 143.57p 3304991
02/02/2005 141.42p 142.97p 141.06p 141.77p 659784
01/02/2005 142.97p 143.45p 141.30p 142.97p 2721881
31/01/2005 139.86p 143.45p 139.62p 143.45p 1594459
28/01/2005 138.90p 140.82p 137.71p 140.58p 1545034
27/01/2005 137.11p 140.94p 137.11p 137.71p 1372579
26/01/2005 135.80p 138.19p 135.80p 137.95p 156107
25/01/2005 135.80p 137.23p 135.44p 135.80p 191698
24/01/2005 136.04p 137.23p 134.36p 135.44p 125191
21/01/2005 137.23p 138.19p 134.84p 135.56p 763745
20/01/2005 136.87p 137.23p 135.92p 136.28p 3337631
19/01/2005 137.11p 138.19p 136.75p 136.87p 533294
18/01/2005 137.11p 138.19p 135.80p 138.19p 1305233
17/01/2005 139.02p 139.26p 135.80p 135.80p 1168994
14/01/2005 138.55p 139.98p 137.71p 139.26p 493002
13/01/2005 136.99p 139.14p 136.51p 137.71p 1302550
12/01/2005 138.55p 139.38p 135.32p 137.23p 1073021
11/01/2005 143.81p 143.93p 136.51p 136.51p 2558809
10/01/2005 145.72p 146.20p 142.49p 142.49p 1472998
07/01/2005 148.11p 148.95p 145.48p 145.48p 2233172
06/01/2005 147.03p 149.19p 145.84p 148.23p 1111467
05/01/2005 149.19p 150.14p 146.08p 147.87p 3647720
04/01/2005 143.45p 149.42p 143.45p 149.19p 1500392
31/12/2004 144.05p 144.16p 143.45p 143.45p 57075
30/12/2004 146.91p 147.03p 143.45p 143.45p 132502
29/12/2004 145.84p 146.44p 145.36p 146.32p 152217
24/12/2004 144.40p 148.23p 143.93p 145.84p 38945
23/12/2004 145.72p 145.84p 143.93p 144.88p 1658080
22/12/2004 146.20p 147.75p 144.64p 144.88p 367613
21/12/2004 143.09p 147.75p 142.01p 144.64p 509532
20/12/2004 138.79p 144.52p 138.67p 142.01p 397477
17/12/2004 140.10p 141.06p 138.07p 138.67p 478415
16/12/2004 132.09p 141.06p 131.73p 141.06p 2709707
15/12/2004 131.02p 133.88p 129.70p 133.88p 2168710
14/12/2004 128.51p 132.45p 128.15p 132.45p 434344
13/12/2004 129.34p 130.06p 128.62p 130.06p 184874
10/12/2004 128.27p 130.06p 128.03p 128.62p 1118696
09/12/2004 125.40p 128.62p 125.28p 128.03p 541521
08/12/2004 124.92p 125.99p 123.84p 125.64p 1027013
07/12/2004 125.16p 125.76p 123.48p 124.80p 2769258
06/12/2004 127.67p 129.94p 124.32p 125.76p 689694
03/12/2004 126.35p 129.94p 126.11p 129.94p 1445063
02/12/2004 127.67p 128.74p 125.76p 126.23p 880386
01/12/2004 126.95p 127.67p 126.35p 127.19p 3119546
30/11/2004 125.28p 128.15p 124.68p 127.07p 1873480
29/11/2004 124.80p 125.76p 124.80p 125.40p 1234809
26/11/2004 125.04p 126.35p 124.08p 124.80p 6644536
25/11/2004 126.23p 126.95p 124.32p 124.80p 1372136
24/11/2004 128.15p 128.86p 126.71p 127.43p 1144569
23/11/2004 128.86p 129.58p 127.67p 128.74p 1685824
22/11/2004 131.37p 132.09p 127.67p 127.67p 3002330
19/11/2004 131.25p 132.45p 130.06p 131.49p 488997
18/11/2004 132.45p 133.88p 130.06p 132.45p 1990795
17/11/2004 136.16p 136.28p 130.42p 132.57p 4510144
16/11/2004 135.92p 137.47p 134.60p 136.28p 854428
15/11/2004 136.04p 137.59p 135.80p 136.28p 1204243
12/11/2004 134.60p 137.47p 134.36p 134.36p 195975
11/11/2004 133.88p 134.96p 133.65p 134.84p 363591
10/11/2004 133.17p 134.96p 131.02p 134.96p 841242
09/11/2004 135.56p 135.80p 131.49p 131.49p 983536
08/11/2004 136.51p 136.75p 135.32p 135.80p 233575
05/11/2004 139.02p 139.14p 135.44p 135.44p 734102
04/11/2004 139.62p 139.98p 137.71p 137.71p 862909
03/11/2004 136.87p 140.10p 135.80p 139.50p 1736948
02/11/2004 135.80p 137.11p 135.80p 136.63p 1229047
01/11/2004 136.75p 137.71p 134.84p 135.80p 570506
29/10/2004 132.93p 138.43p 132.09p 137.11p 847755
28/10/2004 133.17p 133.88p 131.49p 133.88p 657048
27/10/2004 132.45p 133.88p 132.45p 133.76p 314318
26/10/2004 133.41p 133.88p 131.97p 133.29p 238697
25/10/2004 133.88p 134.12p 131.49p 132.21p 166604
22/10/2004 131.97p 134.84p 132.33p 134.12p 649065
21/10/2004 132.45p 133.41p 131.49p 132.33p 437520
20/10/2004 131.02p 133.88p 131.02p 132.33p 2968280
19/10/2004 130.18p 131.73p 129.10p 131.73p 1266700
18/10/2004 130.06p 131.02p 128.98p 129.10p 1841934
15/10/2004 132.21p 132.45p 130.42p 131.02p 1182692
14/10/2004 136.28p 136.87p 130.78p 132.33p 2535413
13/10/2004 135.80p 137.59p 134.84p 135.80p 1286348
12/10/2004 137.23p 137.71p 134.84p 134.84p 242574
11/10/2004 138.67p 139.14p 136.28p 137.23p 375896
08/10/2004 136.28p 140.46p 134.84p 139.14p 2553056
07/10/2004 137.23p 137.23p 134.84p 135.32p 582725
06/10/2004 139.62p 139.98p 135.56p 135.56p 1225994
05/10/2004 136.75p 141.89p 135.80p 139.98p 2002443
04/10/2004 131.73p 136.75p 131.97p 135.80p 431706
01/10/2004 132.21p 133.88p 129.94p 132.93p 617720
30/09/2004 127.19p 133.88p 126.23p 132.57p 4900795
29/09/2004 133.88p 134.84p 126.35p 126.95p 2453022
28/09/2004 134.84p 135.08p 132.93p 133.65p 565260
27/09/2004 134.60p 135.56p 133.88p 133.88p 534727
24/09/2004 134.84p 135.32p 133.29p 134.24p 338877
23/09/2004 137.71p 137.71p 134.36p 134.60p 471233
22/09/2004 137.71p 140.58p 136.75p 137.47p 1142780
21/09/2004 136.28p 140.10p 132.45p 136.75p 1421078
20/09/2004 142.25p 142.49p 136.39p 140.10p 2513561
17/09/2004 145.24p 145.69p 141.06p 141.06p 575744
16/09/2004 145.36p 147.27p 145.03p 145.69p 341000
15/09/2004 147.51p 147.63p 145.00p 145.00p 1048655
14/09/2004 147.03p 149.66p 146.44p 147.27p 314295
13/09/2004 148.11p 148.23p 146.44p 147.75p 1094863
10/09/2004 148.47p 148.95p 146.44p 146.56p 957457
09/09/2004 150.62p 150.62p 147.51p 147.87p 13209
08/09/2004 147.75p 148.35p 147.39p 147.51p 1099082
07/09/2004 149.19p 150.62p 147.75p 148.23p 573429
06/09/2004 149.07p 150.62p 148.23p 149.19p 703851
03/09/2004 148.23p 149.19p 147.27p 148.23p 605613
02/09/2004 147.87p 148.71p 146.91p 148.71p 1368833
01/09/2004 146.79p 150.14p 146.79p 148.47p 892861
31/08/2004 147.51p 150.14p 145.96p 150.14p 1162021
27/08/2004 147.51p 149.19p 146.79p 147.75p 1764317
26/08/2004 147.51p 149.19p 147.27p 148.71p 245546
25/08/2004 147.27p 148.35p 147.03p 148.35p 409300
24/08/2004 148.71p 149.66p 147.27p 148.23p 1805730
23/08/2004 145.84p 149.66p 145.84p 148.47p 1603611
20/08/2004 146.56p 146.79p 145.60p 146.68p 1649604
19/08/2004 144.76p 148.23p 144.76p 145.72p 302632
18/08/2004 141.77p 145.84p 141.06p 145.60p 1125163
17/08/2004 138.90p 142.85p 136.28p 141.06p 383787
16/08/2004 140.58p 140.58p 136.28p 136.28p 1266394
13/08/2004 141.06p 141.77p 138.67p 139.38p 1521678
12/08/2004 137.71p 142.97p 136.75p 141.30p 1510341
11/08/2004 133.76p 138.67p 133.76p 136.75p 960542
10/08/2004 131.97p 135.44p 132.09p 134.36p 4586330
09/08/2004 139.38p 139.38p 131.97p 132.45p 3845030
06/08/2004 144.28p 145.96p 138.67p 138.79p 2614149
05/08/2004 150.38p 150.62p 144.40p 145.96p 1761891
04/08/2004 154.45p 157.79p 149.66p 150.14p 895118
03/08/2004 150.38p 154.92p 148.71p 154.45p 960021
02/08/2004 149.90p 150.62p 148.23p 148.71p 227368
30/07/2004 149.42p 153.97p 148.23p 150.14p 227197
29/07/2004 148.47p 150.62p 147.27p 150.62p 872539
28/07/2004 149.19p 150.50p 148.23p 149.42p 1608417
27/07/2004 148.95p 149.42p 147.27p 148.35p 1083499
26/07/2004 148.95p 149.90p 147.27p 148.23p 1068889
23/07/2004 148.47p 150.38p 148.47p 149.90p 54925
22/07/2004 148.71p 150.38p 146.68p 150.38p 1550919
21/07/2004 148.95p 150.14p 148.23p 148.23p 189055
20/07/2004 149.78p 150.62p 146.79p 149.07p 784974
19/07/2004 147.27p 151.82p 146.32p 148.11p 1636782
16/07/2004 147.63p 149.07p 145.84p 146.32p 639600
15/07/2004 146.79p 147.03p 146.32p 146.79p 273570
14/07/2004 148.71p 147.99p 145.48p 146.79p 255346
13/07/2004 147.87p 149.07p 146.91p 147.99p 1098251
12/07/2004 146.56p 149.19p 144.64p 148.23p 1322457
09/07/2004 148.23p 149.42p 144.40p 144.64p 4236346
08/07/2004 150.14p 152.05p 146.91p 148.23p 4337384
07/07/2004 161.98p 164.49p 151.10p 152.05p 5758082
06/07/2004 164.37p 164.49p 163.29p 164.49p 3775818
05/07/2004 163.77p 164.96p 162.57p 163.29p 1368595
02/07/2004 164.01p 164.96p 160.66p 164.01p 2540529
01/07/2004 165.20p 166.40p 163.05p 163.05p 1600497
30/06/2004 164.49p 166.40p 163.77p 166.40p 691746
29/06/2004 162.81p 164.96p 162.57p 164.49p 2602565
28/06/2004 163.05p 164.49p 162.57p 162.57p 70696
25/06/2004 163.05p 164.85p 162.57p 164.49p 416295
24/06/2004 159.82p 164.96p 159.11p 164.01p 2234829
23/06/2004 158.63p 161.14p 158.15p 158.99p 734746
22/06/2004 156.36p 160.66p 155.88p 158.75p 2844232
21/06/2004 154.45p 157.79p 153.01p 157.19p 4653200
18/06/2004 154.45p 154.80p 153.37p 154.09p 105944
17/06/2004 154.68p 155.40p 153.01p 153.49p 76843
16/06/2004 154.21p 155.40p 152.05p 155.40p 261152
15/06/2004 156.00p 160.18p 153.25p 155.40p 2178046
14/06/2004 150.62p 156.36p 148.95p 160.18p 1890328
11/06/2004 148.35p 150.14p 148.23p 148.23p 107301
10/06/2004 148.71p 151.70p 148.23p 149.07p 439925
09/06/2004 153.01p 154.92p 149.19p 149.19p 2366179
08/06/2004 149.90p 154.92p 148.35p 154.92p 2145781
07/06/2004 150.02p 150.62p 148.23p 148.35p 620713
04/06/2004 149.90p 150.50p 148.59p 150.62p 53265
03/06/2004 148.23p 150.62p 148.23p 149.66p 1357561
02/06/2004 148.23p 148.71p 147.27p 148.47p 569282
01/06/2004 148.23p 149.07p 147.75p 148.59p 451438
28/05/2004 145.84p 149.66p 145.84p 147.75p 698714
27/05/2004 149.66p 150.14p 146.79p 147.87p 1296681

*Close Price adjusted for both dividends and splits