Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/04/2001 18.47p 18.47p 18.47p 18.47p 87154
03/04/2001 18.47p 18.47p 18.47p 18.47p 184958
02/04/2001 18.64p 18.64p 18.64p 18.64p 958867
30/03/2001 18.64p 18.64p 18.64p 18.64p 72277
29/03/2001 18.64p 18.64p 18.64p 18.64p 223831
28/03/2001 18.64p 18.64p 18.64p 18.64p 234805
27/03/2001 18.64p 18.64p 18.64p 18.64p 12115762
26/03/2001 18.55p 18.55p 18.55p 18.55p 2257100
23/03/2001 17.93p 17.93p 17.93p 17.93p 12450418
22/03/2001 17.93p 17.93p 17.93p 17.93p 10053666
21/03/2001 17.93p 17.93p 17.93p 17.93p 6504332
20/03/2001 18.55p 18.55p 18.55p 18.55p 11529798
19/03/2001 18.51p 18.51p 18.51p 18.51p 761345
16/03/2001 18.51p 18.51p 18.51p 18.51p 169033
15/03/2001 18.51p 18.51p 18.51p 18.51p 8689264
14/03/2001 18.51p 18.51p 18.51p 18.51p 811289
13/03/2001 18.64p 18.64p 18.64p 18.64p 1125551
12/03/2001 19.43p 19.43p 19.43p 19.43p 1650200
09/03/2001 19.47p 19.47p 19.47p 19.47p 241033
08/03/2001 19.47p 19.47p 19.47p 19.47p 2937121
07/03/2001 19.38p 19.38p 19.38p 19.38p 2610235
06/03/2001 19.38p 19.38p 19.38p 19.38p 8925875
05/03/2001 19.34p 19.34p 19.34p 19.34p 327392
02/03/2001 19.38p 19.38p 19.38p 19.38p 280026
01/03/2001 19.38p 19.38p 19.38p 19.38p 160311
28/02/2001 19.38p 19.38p 19.38p 19.38p 1863430
27/02/2001 19.34p 19.34p 19.34p 19.34p 844199
26/02/2001 19.22p 19.22p 19.22p 19.22p 3506570
23/02/2001 19.05p 19.05p 19.05p 19.05p 30714786
22/02/2001 17.81p 17.81p 17.81p 17.81p 6589510
21/02/2001 15.90p 15.90p 15.90p 15.90p 14122650
20/02/2001 15.11p 15.11p 15.11p 15.11p 1436295
19/02/2001 14.20p 14.20p 14.20p 14.20p 2388091
16/02/2001 14.07p 14.07p 14.07p 14.07p 114246
15/02/2001 14.07p 14.07p 14.07p 14.07p 14327990
14/02/2001 14.07p 14.07p 14.07p 14.07p 423690
13/02/2001 14.11p 14.11p 14.11p 14.11p 28935
12/02/2001 14.11p 14.11p 14.11p 14.11p 502653
09/02/2001 14.15p 14.15p 14.15p 14.15p 2712520
08/02/2001 14.20p 14.20p 14.20p 14.20p 115523
07/02/2001 14.20p 14.20p 14.20p 14.20p 57762
06/02/2001 14.28p 14.28p 14.28p 14.28p 867015
05/02/2001 14.28p 14.28p 14.28p 14.28p 4426576
02/02/2001 14.28p 14.28p 14.28p 14.28p 612550
01/02/2001 14.28p 14.28p 14.28p 14.28p 17491
31/01/2001 14.28p 14.28p 14.28p 14.28p 357086
30/01/2001 14.28p 14.28p 14.28p 14.28p 133
29/01/2001 14.28p 14.28p 14.28p 14.28p 127690
26/01/2001 14.28p 14.28p 14.28p 14.28p 827937
25/01/2001 14.32p 14.32p 14.32p 14.32p 288796
24/01/2001 14.49p 14.49p 14.49p 14.49p 971829
23/01/2001 14.57p 14.57p 14.57p 14.57p 1855
22/01/2001 14.57p 14.57p 14.57p 14.57p 579664
19/01/2001 14.82p 14.82p 14.82p 14.82p 407740
18/01/2001 15.03p 15.03p 15.03p 15.03p 233359
17/01/2001 15.03p 15.03p 15.03p 15.03p 1831025
16/01/2001 15.23p 15.23p 15.23p 15.23p 234721
15/01/2001 15.32p 15.32p 15.32p 15.32p 306384
12/01/2001 15.32p 15.32p 15.32p 15.32p 855101
11/01/2001 15.40p 15.40p 15.40p 15.40p 30460068
10/01/2001 15.57p 15.57p 15.57p 15.57p 6066344
09/01/2001 15.23p 15.23p 15.23p 15.23p 888903
08/01/2001 14.65p 14.65p 14.65p 14.65p 468791
05/01/2001 14.65p 14.65p 14.65p 14.65p 1283212
04/01/2001 14.73p 14.73p 14.73p 14.73p 167515
03/01/2001 14.73p 14.73p 14.73p 14.73p 268221
02/01/2001 14.40p 14.40p 14.40p 14.40p 95225
29/12/2000 14.24p 14.24p 14.24p 14.24p 0
28/12/2000 14.20p 14.20p 14.20p 14.20p 69314
27/12/2000 14.20p 14.20p 14.20p 14.20p 0
22/12/2000 14.20p 14.20p 14.20p 14.20p 72012
21/12/2000 14.20p 14.20p 14.20p 14.20p 68784
20/12/2000 14.20p 14.20p 14.20p 14.20p 3614
19/12/2000 14.20p 14.20p 14.20p 14.20p 3733870
18/12/2000 14.20p 14.20p 14.20p 14.20p 1014918
15/12/2000 14.20p 14.20p 14.20p 14.20p 1993686
14/12/2000 14.32p 14.32p 14.32p 14.32p 123185
13/12/2000 14.32p 14.32p 14.32p 14.32p 65242
12/12/2000 14.24p 14.24p 14.24p 14.24p 92129
11/12/2000 13.99p 13.99p 13.99p 13.99p 0
08/12/2000 13.99p 13.99p 13.99p 13.99p 1246181
07/12/2000 13.90p 13.90p 13.90p 13.90p 48125
06/12/2000 13.90p 13.90p 13.90p 13.90p 1205
05/12/2000 13.90p 13.90p 13.90p 13.90p 208123
04/12/2000 14.28p 14.28p 14.28p 14.28p 46173
01/12/2000 14.28p 14.28p 14.28p 14.28p 134074
30/11/2000 14.28p 14.28p 14.28p 14.28p 264041
29/11/2000 14.28p 14.28p 14.28p 14.28p 29875
28/11/2000 14.28p 14.28p 14.28p 14.28p 405849
27/11/2000 14.32p 14.32p 14.32p 14.32p 150072
24/11/2000 14.32p 14.32p 14.32p 14.32p 2553991
23/11/2000 14.32p 14.32p 14.32p 14.32p 36139
22/11/2000 14.36p 14.36p 14.36p 14.36p 13543805
21/11/2000 14.36p 14.36p 14.36p 14.36p 20840
20/11/2000 14.36p 14.36p 14.36p 14.36p 2851232
17/11/2000 14.36p 14.36p 14.36p 14.36p 3243493
16/11/2000 14.36p 14.36p 14.36p 14.36p 35886
15/11/2000 14.36p 14.36p 14.36p 14.36p 471176
14/11/2000 14.36p 14.36p 14.36p 14.36p 279304
13/11/2000 14.36p 14.36p 14.36p 14.36p 173273
10/11/2000 14.36p 14.36p 14.36p 14.36p 79252
09/11/2000 14.32p 14.32p 14.32p 14.32p 30116
08/11/2000 14.32p 14.32p 14.32p 14.32p 798387
07/11/2000 14.28p 14.28p 14.28p 14.28p 207195
06/11/2000 14.28p 14.28p 14.28p 14.28p 160576
03/11/2000 14.32p 14.32p 14.32p 14.32p 20984514
02/11/2000 14.40p 14.40p 14.40p 14.40p 14925723
01/11/2000 14.57p 14.57p 14.57p 14.57p 583675
31/10/2000 14.53p 14.53p 14.53p 14.53p 614887
30/10/2000 14.11p 14.11p 14.11p 14.11p 63905
27/10/2000 14.07p 14.07p 14.07p 14.07p 345522
26/10/2000 13.78p 13.78p 13.78p 13.78p 110825
25/10/2000 13.74p 13.74p 13.74p 13.74p 11344093
24/10/2000 13.61p 13.61p 13.61p 13.61p 7541234
23/10/2000 13.28p 13.28p 13.28p 13.28p 301155
20/10/2000 13.28p 13.28p 13.28p 13.28p 11149848
19/10/2000 13.16p 13.16p 13.16p 13.16p 54822
18/10/2000 13.16p 13.16p 13.16p 13.16p 136508
17/10/2000 13.37p 13.37p 13.37p 13.37p 172116
16/10/2000 13.41p 13.41p 13.41p 13.41p 248176
13/10/2000 13.41p 13.41p 13.41p 13.41p 381359
12/10/2000 13.49p 13.49p 13.49p 13.49p 5631066
11/10/2000 13.70p 13.70p 13.70p 13.70p 1452533
10/10/2000 14.03p 14.03p 14.03p 14.03p 3418573
09/10/2000 14.03p 14.03p 14.03p 14.03p 36139
06/10/2000 14.03p 14.03p 14.03p 14.03p 1207826
05/10/2000 14.03p 14.03p 14.03p 14.03p 156601
04/10/2000 14.03p 14.03p 14.03p 14.03p 2218215
03/10/2000 14.11p 14.11p 14.11p 14.11p 241659
02/10/2000 14.11p 14.11p 14.11p 14.11p 299830
29/09/2000 14.20p 14.20p 14.20p 14.20p 1629058
28/09/2000 14.24p 14.24p 14.24p 14.24p 869918
27/09/2000 14.40p 14.40p 14.40p 14.40p 7425928
26/09/2000 14.53p 14.53p 14.53p 14.53p 167370
25/09/2000 14.53p 14.53p 14.53p 14.53p 110753
22/09/2000 14.78p 14.78p 14.78p 14.78p 111970
21/09/2000 14.82p 14.82p 14.82p 14.82p 539333
20/09/2000 14.82p 14.82p 14.82p 14.82p 2197965
19/09/2000 15.27p 15.27p 15.27p 15.27p 1755110
18/09/2000 15.52p 15.52p 15.52p 15.52p 101513
15/09/2000 15.52p 15.52p 15.52p 15.52p 1430236
14/09/2000 15.57p 15.57p 15.57p 15.57p 1221125
13/09/2000 15.07p 15.07p 15.07p 15.07p 462177
12/09/2000 14.86p 14.86p 14.86p 14.86p 1315074
11/09/2000 14.90p 14.90p 14.90p 14.90p 597348
07/09/2000 14.78p 14.78p 14.78p 14.78p 162961
06/09/2000 14.61p 14.61p 14.61p 14.61p 696392
05/09/2000 13.78p 13.78p 13.78p 13.78p 449252
04/09/2000 13.53p 13.53p 13.53p 13.53p 10395935
01/09/2000 13.37p 13.37p 13.37p 13.37p 735976
31/08/2000 12.99p 12.99p 12.99p 12.99p 3134210
30/08/2000 12.45p 12.45p 12.45p 12.45p 46017
29/08/2000 12.45p 12.45p 12.45p 12.45p 0
25/08/2000 12.45p 12.45p 12.45p 12.45p 153397
24/08/2000 12.45p 12.45p 12.45p 12.45p 110837
23/08/2000 12.45p 12.45p 12.45p 12.45p 124377
22/08/2000 12.45p 12.45p 12.45p 12.45p 227686
21/08/2000 12.45p 12.45p 12.45p 12.45p 66543
18/08/2000 12.45p 12.45p 12.45p 12.45p 118703
17/08/2000 12.45p 12.45p 12.45p 12.45p 5770
16/08/2000 12.45p 12.45p 12.45p 12.45p 342823
15/08/2000 12.41p 12.41p 12.41p 12.41p 109283
14/08/2000 12.41p 12.41p 12.41p 12.41p 958590
11/08/2000 12.33p 12.33p 12.33p 12.33p 41572
10/08/2000 12.33p 12.33p 12.33p 12.33p 658519
09/08/2000 12.41p 12.41p 12.41p 12.41p 1000
08/08/2000 12.41p 12.41p 12.41p 12.41p 64809
07/08/2000 12.41p 12.41p 12.41p 12.41p 2037004
04/08/2000 12.41p 12.41p 12.41p 12.41p 747
03/08/2000 12.41p 12.41p 12.41p 12.41p 296385
02/08/2000 12.45p 12.45p 12.45p 12.45p 152577
01/08/2000 12.45p 12.45p 12.45p 12.45p 1313447
31/07/2000 12.58p 12.58p 12.58p 12.58p 205990
28/07/2000 12.58p 12.58p 12.58p 12.58p 355123
27/07/2000 12.58p 12.58p 12.58p 12.58p 1330975
26/07/2000 12.58p 12.58p 12.58p 12.58p 526504
25/07/2000 12.49p 12.49p 12.49p 12.49p 552343
24/07/2000 12.49p 12.49p 12.49p 12.49p 57280
21/07/2000 12.49p 12.49p 12.49p 12.49p 193282
20/07/2000 12.49p 12.49p 12.49p 12.49p 1505055
19/07/2000 12.45p 12.45p 12.45p 12.45p 249959
18/07/2000 12.33p 12.33p 12.33p 12.33p 1466434
17/07/2000 12.24p 12.24p 12.24p 12.24p 359640
14/07/2000 11.58p 11.58p 11.58p 11.58p 4674
13/07/2000 11.58p 11.58p 11.58p 11.58p 10179
12/07/2000 11.58p 11.58p 11.58p 11.58p 161022
11/07/2000 11.58p 11.58p 11.58p 11.58p 29513
10/07/2000 11.58p 11.58p 11.58p 11.58p 165298
07/07/2000 11.33p 11.33p 11.33p 11.33p 265
06/07/2000 11.33p 11.33p 11.33p 11.33p 57725
05/07/2000 11.33p 11.33p 11.33p 11.33p 135074
04/07/2000 11.33p 11.33p 11.33p 11.33p 0
03/07/2000 11.33p 11.33p 11.33p 11.33p 1939
30/06/2000 11.33p 11.33p 11.33p 11.33p 14891392
29/06/2000 11.33p 11.33p 11.33p 11.33p 1319326
28/06/2000 11.33p 11.33p 11.33p 11.33p 603925
27/06/2000 11.33p 11.33p 11.33p 11.33p 51618
26/06/2000 11.33p 11.33p 11.33p 11.33p 207219
23/06/2000 11.33p 11.33p 11.33p 11.33p 146193
22/06/2000 11.33p 11.33p 11.33p 11.33p 5059280

*Close Price adjusted for both dividends and splits