Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/06/2000 11.33p 11.33p 11.33p 11.33p 495618
20/06/2000 11.41p 11.41p 11.41p 11.41p 20445254
19/06/2000 11.62p 11.62p 11.62p 11.62p 449938
16/06/2000 11.70p 11.70p 11.70p 11.70p 537852
15/06/2000 11.79p 11.79p 11.79p 11.79p 759189
14/06/2000 11.79p 11.79p 11.79p 11.79p 433664
13/06/2000 11.79p 11.79p 11.79p 11.79p 372385
12/06/2000 11.79p 11.79p 11.79p 11.79p 744047
09/06/2000 11.79p 11.79p 11.79p 11.79p 1012894
08/06/2000 11.79p 11.79p 11.79p 11.79p 886758
07/06/2000 11.79p 11.79p 11.79p 11.79p 681876
06/06/2000 11.75p 11.75p 11.75p 11.75p 1095013
05/06/2000 11.75p 11.75p 11.75p 11.75p 500267
31/05/2000 10.96p 10.96p 10.96p 10.96p 2830018
26/05/2000 10.96p 10.96p 10.96p 10.96p 126389
25/05/2000 10.96p 10.96p 10.96p 10.96p 6207032
24/05/2000 10.92p 10.92p 10.92p 10.92p 15714161
23/05/2000 11.00p 11.00p 11.00p 11.00p 2916390
22/05/2000 10.92p 10.92p 10.92p 10.92p 417245
19/05/2000 10.92p 10.92p 10.92p 10.92p 767007
18/05/2000 10.96p 10.96p 10.96p 10.96p 671215
17/05/2000 10.92p 10.92p 10.92p 10.92p 390912
16/05/2000 10.83p 10.83p 10.83p 10.83p 146964
15/05/2000 10.83p 10.83p 10.83p 10.83p 6848456
12/05/2000 10.67p 10.67p 10.67p 10.67p 4065599
11/05/2000 10.58p 10.58p 10.58p 10.58p 648484
10/05/2000 10.71p 10.71p 10.71p 10.71p 272847
09/05/2000 10.71p 10.71p 10.71p 10.71p 275256
08/05/2000 10.71p 10.71p 10.71p 10.71p 741324
05/05/2000 10.67p 10.67p 10.67p 10.67p 534551
04/05/2000 10.71p 10.71p 10.71p 10.71p 224144
03/05/2000 10.71p 10.71p 10.71p 10.71p 648014
02/05/2000 10.79p 10.79p 10.79p 10.79p 189571
28/04/2000 10.79p 10.79p 10.79p 10.79p 3656136
27/04/2000 10.79p 10.79p 10.79p 10.79p 23635
26/04/2000 10.79p 10.79p 10.79p 10.79p 495304
25/04/2000 10.54p 10.54p 10.54p 10.54p 233889
20/04/2000 10.50p 10.50p 10.50p 10.50p 782679
19/04/2000 10.50p 10.50p 10.50p 10.50p 171430
18/04/2000 10.42p 10.42p 10.42p 10.42p 6226245
17/04/2000 10.17p 10.17p 10.17p 10.17p 247249
14/04/2000 10.25p 10.25p 10.25p 10.25p 545766
13/04/2000 10.17p 10.17p 10.17p 10.17p 134400
12/04/2000 10.00p 10.00p 10.00p 10.00p 1410203
11/04/2000 9.88p 9.88p 9.88p 9.88p 1513029
10/04/2000 9.42p 9.42p 9.42p 9.42p 635715
07/04/2000 9.42p 9.42p 9.42p 9.42p 595661
06/04/2000 9.42p 9.42p 9.42p 9.42p 1251096
05/04/2000 9.42p 9.42p 9.42p 9.42p 13456
04/04/2000 9.42p 9.42p 9.42p 9.42p 373457
03/04/2000 9.42p 9.42p 9.42p 9.42p 2704882
31/03/2000 9.42p 9.42p 9.42p 9.42p 426159
30/03/2000 9.42p 9.42p 9.42p 9.42p 1113781
29/03/2000 9.42p 9.42p 9.42p 9.42p 2070143
28/03/2000 9.55p 9.55p 9.55p 9.55p 3014289
27/03/2000 9.46p 9.46p 9.46p 9.46p 1160412
24/03/2000 10.09p 10.09p 10.09p 10.09p 177356
23/03/2000 10.21p 10.21p 10.21p 10.21p 1455195
22/03/2000 10.54p 10.54p 10.54p 10.54p 2010755
21/03/2000 10.58p 10.58p 10.58p 10.58p 1231316
20/03/2000 10.42p 10.42p 10.42p 10.42p 4522368
17/03/2000 10.04p 10.04p 10.04p 10.04p 3032937
16/03/2000 9.51p 9.51p 9.51p 9.51p 1691650
15/03/2000 9.34p 9.34p 9.34p 9.34p 18031288
14/03/2000 8.80p 8.80p 8.80p 8.80p 5666806
13/03/2000 8.72p 8.72p 8.72p 8.72p 2013345
10/03/2000 8.43p 8.43p 8.43p 8.43p 843356
09/03/2000 8.14p 8.14p 8.14p 8.14p 5930691
08/03/2000 8.14p 8.14p 8.14p 8.14p 5410752
07/03/2000 8.09p 8.09p 8.09p 8.09p 7883744
06/03/2000 8.18p 8.18p 8.18p 8.18p 1176940
03/03/2000 8.30p 8.30p 8.30p 8.30p 678226
02/03/2000 8.30p 8.30p 8.30p 8.30p 600528
01/03/2000 8.55p 8.55p 8.55p 8.55p 5264114
29/02/2000 8.67p 8.67p 8.67p 8.67p 1119804
28/02/2000 8.76p 8.76p 8.76p 8.76p 20311696
25/02/2000 8.76p 8.76p 8.76p 8.76p 9689834
24/02/2000 8.63p 8.63p 8.63p 8.63p 398537
23/02/2000 8.80p 8.80p 8.80p 8.80p 971130
22/02/2000 9.21p 9.21p 9.21p 9.21p 108416
21/02/2000 9.30p 9.30p 9.30p 9.30p 102044
18/02/2000 9.30p 9.30p 9.30p 9.30p 146337
17/02/2000 9.30p 9.30p 9.30p 9.30p 154204
16/02/2000 9.30p 9.30p 9.30p 9.30p 347654
15/02/2000 9.34p 9.34p 9.34p 9.34p 194366
14/02/2000 9.38p 9.38p 9.38p 9.38p 14684
11/02/2000 9.42p 9.42p 9.42p 9.42p 55027
10/02/2000 9.42p 9.42p 9.42p 9.42p 168743
09/02/2000 9.55p 9.55p 9.55p 9.55p 90009
08/02/2000 9.55p 9.55p 9.55p 9.55p 165395
07/02/2000 9.55p 9.55p 9.55p 9.55p 415968
04/02/2000 9.75p 9.75p 9.75p 9.75p 515650
03/02/2000 9.96p 9.96p 9.96p 9.96p 64291
02/02/2000 9.96p 9.96p 9.96p 9.96p 179573
01/02/2000 10.13p 10.13p 10.13p 10.13p 332042
31/01/2000 10.29p 10.29p 10.29p 10.29p 175983
28/01/2000 10.29p 10.29p 10.29p 10.29p 60364
27/01/2000 10.38p 10.38p 10.38p 10.38p 191884
26/01/2000 10.50p 10.50p 10.50p 10.50p 992090
25/01/2000 10.71p 10.71p 10.71p 10.71p 277087
24/01/2000 10.79p 10.79p 10.79p 10.79p 22093
21/01/2000 10.79p 10.79p 10.79p 10.79p 145145
20/01/2000 10.87p 10.87p 10.87p 10.87p 130918
19/01/2000 10.92p 10.92p 10.92p 10.92p 36139
18/01/2000 10.92p 10.92p 10.92p 10.92p 639389
17/01/2000 10.92p 10.92p 10.92p 10.92p 166298
14/01/2000 10.92p 10.92p 10.92p 10.92p 201774
13/01/2000 11.00p 11.00p 11.00p 11.00p 252754
12/01/2000 10.92p 10.92p 10.92p 10.92p 2225430
11/01/2000 10.92p 10.92p 10.92p 10.92p 1329071
10/01/2000 10.79p 10.79p 10.79p 10.79p 60809
07/01/2000 10.79p 10.79p 10.79p 10.79p 56617
06/01/2000 10.79p 10.79p 10.79p 10.79p 250104
05/01/2000 10.71p 10.71p 10.71p 10.71p 350497
04/01/2000 10.83p 10.83p 10.83p 10.83p 317418
30/12/1999 10.79p 10.79p 10.79p 10.79p 125449
29/12/1999 10.92p 10.92p 10.92p 10.92p 68362
24/12/1999 10.92p 10.92p 10.92p 10.92p 0
23/12/1999 10.92p 10.92p 10.92p 10.92p 169996
22/12/1999 10.92p 10.92p 10.92p 10.92p 89528
21/12/1999 11.00p 11.00p 11.00p 11.00p 177200
20/12/1999 11.04p 11.04p 11.04p 11.04p 678286
17/12/1999 11.08p 11.08p 11.08p 11.08p 535563
16/12/1999 11.29p 11.29p 11.29p 11.29p 43378
15/12/1999 11.41p 11.41p 11.41p 11.41p 1116311
14/12/1999 11.41p 11.41p 11.41p 11.41p 250284
13/12/1999 11.75p 11.75p 11.75p 11.75p 785160
10/12/1999 11.91p 11.91p 11.91p 11.91p 19093
09/12/1999 11.91p 11.91p 11.91p 11.91p 100718
08/12/1999 11.91p 11.91p 11.91p 11.91p 1337612
07/12/1999 12.00p 12.00p 12.00p 12.00p 186584
06/12/1999 12.12p 12.12p 12.12p 12.12p 2652566
03/12/1999 12.04p 12.04p 12.04p 12.04p 322393
02/12/1999 12.04p 12.04p 12.04p 12.04p 230324
01/12/1999 12.04p 12.04p 12.04p 12.04p 1362403
30/11/1999 12.16p 12.16p 12.16p 12.16p 31742
29/11/1999 12.24p 12.24p 12.24p 12.24p 1110987
26/11/1999 12.24p 12.24p 12.24p 12.24p 591734
25/11/1999 12.20p 12.20p 12.20p 12.20p 2456862
24/11/1999 12.45p 12.45p 12.45p 12.45p 7359638
23/11/1999 12.49p 12.49p 12.49p 12.49p 5154096
22/11/1999 12.58p 12.58p 12.58p 12.58p 298951
19/11/1999 12.70p 12.70p 12.70p 12.70p 211664
18/11/1999 12.99p 12.99p 12.99p 12.99p 308492
17/11/1999 14.61p 14.61p 14.61p 14.61p 372987
16/11/1999 14.65p 14.65p 14.65p 14.65p 155216
15/11/1999 14.65p 14.65p 14.65p 14.65p 18732
12/11/1999 14.65p 14.65p 14.65p 14.65p 0
11/11/1999 14.65p 14.65p 14.65p 14.65p 12974
10/11/1999 14.65p 14.65p 14.65p 14.65p 56364
09/11/1999 14.73p 14.73p 14.73p 14.73p 1312436
08/11/1999 14.73p 14.73p 14.73p 14.73p 67640
05/11/1999 14.82p 14.82p 14.82p 14.82p 1321386
04/11/1999 14.82p 14.82p 14.82p 14.82p 446662
03/11/1999 14.82p 14.82p 14.82p 14.82p 421606
02/11/1999 14.86p 14.86p 14.86p 14.86p 6283970
01/11/1999 14.98p 14.98p 14.98p 14.98p 1208224
29/10/1999 15.07p 15.07p 15.07p 15.07p 246128
28/10/1999 15.19p 15.19p 15.19p 15.19p 120462
27/10/1999 15.27p 15.27p 15.27p 15.27p 155974
26/10/1999 15.27p 15.27p 15.27p 15.27p 124377
25/10/1999 15.27p 15.27p 15.27p 15.27p 386395
22/10/1999 15.27p 15.27p 15.27p 15.27p 1514258
21/10/1999 15.27p 15.27p 15.27p 15.27p 2797494
20/10/1999 15.23p 15.23p 15.23p 15.23p 910321
19/10/1999 15.23p 15.23p 15.23p 15.23p 5721894
18/10/1999 15.15p 15.15p 15.15p 15.15p 5273726
15/10/1999 15.57p 15.57p 15.57p 15.57p 201100
14/10/1999 15.69p 15.69p 15.69p 15.69p 642690
13/10/1999 15.94p 15.94p 15.94p 15.94p 1481685
12/10/1999 15.98p 15.98p 15.98p 15.98p 494365
11/10/1999 16.06p 16.06p 16.06p 16.06p 5719027
08/10/1999 16.06p 16.06p 16.06p 16.06p 9014186
07/10/1999 16.02p 16.02p 16.02p 16.02p 237503
06/10/1999 15.90p 15.90p 15.90p 15.90p 1388158
05/10/1999 15.77p 15.77p 15.77p 15.77p 1140970
04/10/1999 15.57p 15.57p 15.57p 15.57p 12449864
01/10/1999 15.23p 15.23p 15.23p 15.23p 687502
30/09/1999 15.23p 15.23p 15.23p 15.23p 421618
29/09/1999 15.11p 15.11p 15.11p 15.11p 46130780
28/09/1999 15.15p 15.15p 15.15p 15.15p 108
27/09/1999 15.15p 15.15p 15.15p 15.15p 201907
24/09/1999 15.36p 15.36p 15.36p 15.36p 253573
23/09/1999 15.36p 15.36p 15.36p 15.36p 7156394
22/09/1999 15.23p 15.23p 15.23p 15.23p 26056
21/09/1999 15.27p 15.27p 15.27p 15.27p 67134
20/09/1999 15.23p 15.23p 15.23p 15.23p 475934
17/09/1999 15.11p 15.11p 15.11p 15.11p 2411774
16/09/1999 15.11p 15.11p 15.11p 15.11p 1562780
15/09/1999 15.27p 15.27p 15.27p 15.27p 68880
14/09/1999 15.27p 15.27p 15.27p 15.27p 1449088
13/09/1999 15.65p 15.65p 15.65p 15.65p 1344009
10/09/1999 15.69p 15.69p 15.69p 15.69p 1525220
09/09/1999 15.98p 15.98p 15.98p 15.98p 282604
08/09/1999 15.81p 15.81p 15.81p 15.81p 3141293
07/09/1999 15.57p 15.57p 15.57p 15.57p 216591
06/09/1999 15.57p 15.57p 15.57p 15.57p 801724
03/09/1999 15.40p 15.40p 15.40p 15.40p 394321
02/09/1999 15.07p 15.07p 15.07p 15.07p 1343250
01/09/1999 14.20p 14.20p 14.20p 14.20p 487462

*Close Price adjusted for both dividends and splits