Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/01/2002 19.76p 19.76p 19.76p 19.76p 43969
14/01/2002 19.76p 19.76p 19.76p 19.76p 399934
11/01/2002 19.76p 19.76p 19.76p 19.76p 248983
10/01/2002 19.47p 19.47p 19.47p 19.47p 545682
09/01/2002 19.80p 19.80p 19.80p 19.80p 160227
08/01/2002 19.72p 19.72p 19.72p 19.72p 428869
07/01/2002 18.80p 18.80p 18.80p 18.80p 237238
04/01/2002 18.76p 18.76p 18.76p 18.76p 3900614
03/01/2002 18.76p 18.76p 18.76p 18.76p 184319
02/01/2002 18.76p 18.76p 18.76p 18.76p 1406529
01/01/2002 18.55p 18.55p 18.55p 18.55p 0
31/12/2001 18.55p 18.55p 18.55p 18.55p 17587
28/12/2001 18.60p 18.60p 18.60p 18.60p 44956
27/12/2001 18.60p 18.60p 18.60p 18.60p 255199
26/12/2001 18.60p 18.60p 18.60p 18.60p 0
25/12/2001 18.60p 18.60p 18.60p 18.60p 0
24/12/2001 18.60p 18.60p 18.60p 18.60p 137315
21/12/2001 18.60p 18.60p 18.60p 18.60p 448143
20/12/2001 18.55p 18.55p 18.55p 18.55p 10540
19/12/2001 18.55p 18.55p 18.55p 18.55p 7734166
18/12/2001 18.55p 18.55p 18.55p 18.55p 60231
17/12/2001 18.55p 18.55p 18.55p 18.55p 19419
14/12/2001 18.55p 18.55p 18.55p 18.55p 13335
13/12/2001 18.55p 18.55p 18.55p 18.55p 683924
12/12/2001 18.93p 18.93p 18.93p 18.93p 810638
11/12/2001 19.51p 19.51p 19.51p 19.51p 8454952
10/12/2001 19.38p 19.38p 19.38p 19.38p 268366
07/12/2001 19.38p 19.38p 19.38p 19.38p 8131102
06/12/2001 18.14p 18.14p 18.14p 18.14p 1021170
05/12/2001 18.06p 18.06p 18.06p 18.06p 179609
04/12/2001 18.06p 18.06p 18.06p 18.06p 351846
03/12/2001 18.01p 18.01p 18.01p 18.01p 184970
30/11/2001 18.01p 18.01p 18.01p 18.01p 0
29/11/2001 18.01p 18.01p 18.01p 18.01p 139820
28/11/2001 18.01p 18.01p 18.01p 18.01p 3112803
27/11/2001 18.01p 18.01p 18.01p 18.01p 2805878
26/11/2001 17.89p 17.89p 17.89p 17.89p 2209096
23/11/2001 17.93p 17.93p 17.93p 17.93p 627223
22/11/2001 17.93p 17.93p 17.93p 17.93p 7228
21/11/2001 17.93p 17.93p 17.93p 17.93p 210941
20/11/2001 17.93p 17.93p 17.93p 17.93p 961228
19/11/2001 17.97p 17.97p 17.97p 17.97p 727074
16/11/2001 17.93p 17.93p 17.93p 17.93p 78300
15/11/2001 17.85p 17.85p 17.85p 17.85p 1581524
14/11/2001 17.85p 17.85p 17.85p 17.85p 1510271
13/11/2001 18.22p 18.22p 18.22p 18.22p 133279
12/11/2001 18.55p 18.55p 18.55p 18.55p 143519
09/11/2001 18.64p 18.64p 18.64p 18.64p 29043
08/11/2001 18.64p 18.64p 18.64p 18.64p 2649470
07/11/2001 18.76p 18.76p 18.76p 18.76p 3837444
06/11/2001 18.64p 18.64p 18.64p 18.64p 998523
05/11/2001 18.89p 18.89p 18.89p 18.89p 3551153
02/11/2001 18.89p 18.89p 18.89p 18.89p 3421428
01/11/2001 18.93p 18.93p 18.93p 18.93p 199329
31/10/2001 18.89p 18.89p 18.89p 18.89p 36139
30/10/2001 18.89p 18.89p 18.89p 18.89p 513289
29/10/2001 18.84p 18.84p 18.84p 18.84p 1959065
26/10/2001 18.84p 18.84p 18.84p 18.84p 1018978
25/10/2001 18.84p 18.84p 18.84p 18.84p 210809
24/10/2001 18.89p 18.89p 18.89p 18.89p 0
23/10/2001 18.89p 18.89p 18.89p 18.89p 379444
22/10/2001 18.89p 18.89p 18.89p 18.89p 122871
19/10/2001 18.64p 18.64p 18.64p 18.64p 45788
18/10/2001 18.64p 18.64p 18.64p 18.64p 405018
17/10/2001 18.35p 18.35p 18.35p 18.35p 876736
16/10/2001 18.06p 18.06p 18.06p 18.06p 3254069
15/10/2001 17.06p 17.06p 17.06p 17.06p 5915200
12/10/2001 16.60p 16.60p 16.60p 16.60p 1457580
11/10/2001 16.85p 16.85p 16.85p 16.85p 2925557
10/10/2001 15.98p 15.98p 15.98p 15.98p 3405852
09/10/2001 15.98p 15.98p 15.98p 15.98p 72338
08/10/2001 16.06p 16.06p 16.06p 16.06p 48028
05/10/2001 16.23p 16.23p 16.23p 16.23p 13058
04/10/2001 16.23p 16.23p 16.23p 16.23p 60364
03/10/2001 16.23p 16.23p 16.23p 16.23p 198486
02/10/2001 16.40p 16.40p 16.40p 16.40p 293530
01/10/2001 16.60p 16.60p 16.60p 16.60p 472356
28/09/2001 16.23p 16.23p 16.23p 16.23p 1103952
27/09/2001 16.06p 16.06p 16.06p 16.06p 1329589
26/09/2001 16.06p 16.06p 16.06p 16.06p 193944
25/09/2001 16.48p 16.48p 16.48p 16.48p 386130
24/09/2001 16.56p 16.56p 16.56p 16.56p 129690
21/09/2001 16.48p 16.48p 16.48p 16.48p 918657
20/09/2001 18.26p 18.26p 18.26p 18.26p 307516
19/09/2001 19.55p 19.55p 19.55p 19.55p 2554618
18/09/2001 20.13p 20.13p 20.13p 20.13p 63243
17/09/2001 20.30p 20.30p 20.30p 20.30p 355327
14/09/2001 20.71p 20.71p 20.71p 20.71p 61689
13/09/2001 20.71p 20.71p 20.71p 20.71p 106103
12/09/2001 20.71p 20.71p 20.71p 20.71p 773608
11/09/2001 20.96p 20.96p 20.96p 20.96p 2233984
10/09/2001 21.21p 21.21p 21.21p 21.21p 249887
07/09/2001 21.46p 21.46p 21.46p 21.46p 240876
06/09/2001 21.38p 21.38p 21.38p 21.38p 2165356
05/09/2001 22.12p 22.12p 22.12p 22.12p 102682
04/09/2001 22.16p 22.16p 22.16p 22.16p 122450
03/09/2001 22.16p 22.16p 22.16p 22.16p 405717
31/08/2001 22.16p 22.16p 22.16p 22.16p 443735
30/08/2001 22.16p 22.16p 22.16p 22.16p 654965
29/08/2001 22.16p 22.16p 22.16p 22.16p 1018146
28/08/2001 22.16p 22.16p 22.16p 22.16p 513880
27/08/2001 22.16p 22.16p 22.16p 22.16p 0
24/08/2001 22.16p 22.16p 22.16p 22.16p 5212544
23/08/2001 22.16p 22.16p 22.16p 22.16p 12184377
22/08/2001 20.96p 20.96p 20.96p 20.96p 214061
21/08/2001 20.96p 20.96p 20.96p 20.96p 1806933
20/08/2001 21.58p 21.58p 21.58p 21.58p 1101145
17/08/2001 21.58p 21.58p 21.58p 21.58p 598179
16/08/2001 21.33p 21.33p 21.33p 21.33p 1414226
15/08/2001 21.87p 21.87p 21.87p 21.87p 64291
14/08/2001 21.96p 21.96p 21.96p 21.96p 7359024
13/08/2001 21.96p 21.96p 21.96p 21.96p 646557
10/08/2001 21.92p 21.92p 21.92p 21.92p 560583
09/08/2001 21.87p 21.87p 21.87p 21.87p 5373854
08/08/2001 21.04p 21.04p 21.04p 21.04p 371722
07/08/2001 20.55p 20.55p 20.55p 20.55p 415558
06/08/2001 20.30p 20.30p 20.30p 20.30p 5174333
03/08/2001 20.17p 20.17p 20.17p 20.17p 19190
02/08/2001 20.17p 20.17p 20.17p 20.17p 1566322
01/08/2001 20.17p 20.17p 20.17p 20.17p 414968
31/07/2001 19.80p 19.80p 19.80p 19.80p 10239
30/07/2001 19.80p 19.80p 19.80p 19.80p 2823345
27/07/2001 19.92p 19.92p 19.92p 19.92p 458973
26/07/2001 19.92p 19.92p 19.92p 19.92p 15624
25/07/2001 19.92p 19.92p 19.92p 19.92p 69181
24/07/2001 19.92p 19.92p 19.92p 19.92p 60231
23/07/2001 19.92p 19.92p 19.92p 19.92p 3135510
20/07/2001 19.92p 19.92p 19.92p 19.92p 4879
19/07/2001 19.92p 19.92p 19.92p 19.92p 7598852
18/07/2001 19.92p 19.92p 19.92p 19.92p 5084
17/07/2001 19.92p 19.92p 19.92p 19.92p 664349
16/07/2001 19.92p 19.92p 19.92p 19.92p 30477
13/07/2001 19.92p 19.92p 19.92p 19.92p 392068
12/07/2001 19.92p 19.92p 19.92p 19.92p 162997
11/07/2001 19.88p 19.88p 19.88p 19.88p 1108397
10/07/2001 20.05p 20.05p 20.05p 20.05p 7133771
09/07/2001 20.34p 20.34p 20.34p 20.34p 5972046
06/07/2001 19.51p 19.51p 19.51p 19.51p 1857852
05/07/2001 18.35p 18.35p 18.35p 18.35p 2198688
04/07/2001 19.22p 19.22p 19.22p 19.22p 99285
03/07/2001 19.30p 19.30p 19.30p 19.30p 477693
02/07/2001 19.51p 19.51p 19.51p 19.51p 183078
29/06/2001 19.72p 19.72p 19.72p 19.72p 84432
28/06/2001 19.72p 19.72p 19.72p 19.72p 128352
27/06/2001 19.88p 19.88p 19.88p 19.88p 75470
26/06/2001 19.88p 19.88p 19.88p 19.88p 255283
25/06/2001 19.92p 19.92p 19.92p 19.92p 4855
22/06/2001 19.96p 19.96p 19.96p 19.96p 120462
21/06/2001 19.96p 19.96p 19.96p 19.96p 0
20/06/2001 20.13p 20.13p 20.13p 20.13p 616068
19/06/2001 21.54p 21.54p 21.54p 21.54p 1045684
18/06/2001 21.54p 21.54p 21.54p 21.54p 106175
15/06/2001 21.54p 21.54p 21.54p 21.54p 2060265
14/06/2001 21.54p 21.54p 21.54p 21.54p 2797686
13/06/2001 20.79p 20.79p 20.79p 20.79p 633246
12/06/2001 20.79p 20.79p 20.79p 20.79p 517229
11/06/2001 20.75p 20.75p 20.75p 20.75p 1210934
08/06/2001 19.96p 19.96p 19.96p 19.96p 1638069
07/06/2001 19.96p 19.96p 19.96p 19.96p 419630
06/06/2001 19.88p 19.88p 19.88p 19.88p 37102
05/06/2001 19.88p 19.88p 19.88p 19.88p 763803
04/06/2001 20.05p 20.05p 20.05p 20.05p 2157273
01/06/2001 20.34p 20.34p 20.34p 20.34p 936160
31/05/2001 20.30p 20.30p 20.30p 20.30p 45113
30/05/2001 20.30p 20.30p 20.30p 20.30p 3220424
29/05/2001 19.13p 19.13p 19.13p 19.13p 207605
25/05/2001 19.13p 19.13p 19.13p 19.13p 651532
24/05/2001 19.13p 19.13p 19.13p 19.13p 3408574
23/05/2001 18.47p 18.47p 18.47p 18.47p 13371677
22/05/2001 18.47p 18.47p 18.47p 18.47p 133653
21/05/2001 18.47p 18.47p 18.47p 18.47p 824154
18/05/2001 18.47p 18.47p 18.47p 18.47p 0
17/05/2001 18.47p 18.47p 18.47p 18.47p 81011
16/05/2001 18.39p 18.39p 18.39p 18.39p 6947223
15/05/2001 17.93p 17.93p 17.93p 17.93p 1791767
14/05/2001 18.55p 18.55p 18.55p 18.55p 149217
11/05/2001 18.55p 18.55p 18.55p 18.55p 272004
10/05/2001 18.55p 18.55p 18.55p 18.55p 889734
09/05/2001 18.55p 18.55p 18.55p 18.55p 97586
08/05/2001 18.55p 18.55p 18.55p 18.55p 0
04/05/2001 18.55p 18.55p 18.55p 18.55p 1642261
03/05/2001 18.55p 18.55p 18.55p 18.55p 1698131
02/05/2001 18.47p 18.47p 18.47p 18.47p 41969
01/05/2001 18.47p 18.47p 18.47p 18.47p 325
30/04/2001 18.47p 18.47p 18.47p 18.47p 42114
27/04/2001 18.47p 18.47p 18.47p 18.47p 8673
26/04/2001 18.47p 18.47p 18.47p 18.47p 73699
25/04/2001 18.47p 18.47p 18.47p 18.47p 12094
24/04/2001 18.55p 18.55p 18.55p 18.55p 283315
23/04/2001 18.64p 18.64p 18.64p 18.64p 140158
20/04/2001 18.80p 18.80p 18.80p 18.80p 150674
19/04/2001 18.97p 18.97p 18.97p 18.97p 255886
18/04/2001 19.09p 19.09p 19.09p 19.09p 18069
17/04/2001 19.09p 19.09p 19.09p 19.09p 2294624
12/04/2001 19.09p 19.09p 19.09p 19.09p 1288946
11/04/2001 19.09p 19.09p 19.09p 19.09p 2738997
10/04/2001 18.55p 18.55p 18.55p 18.55p 927535
09/04/2001 18.55p 18.55p 18.55p 18.55p 360049
06/04/2001 18.51p 18.51p 18.51p 18.51p 4007223
05/04/2001 18.55p 18.55p 18.55p 18.55p 368313

*Close Price adjusted for both dividends and splits