Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/03/2020 102.80p 111.86p 84.07p 100.80p 67619
18/03/2020 80.40p 112.98p 80.40p 105.80p 93440
17/03/2020 144.80p 161.84p 120.80p 120.80p 75510
16/03/2020 150.00p 168.96p 140.00p 140.00p 15211
13/03/2020 160.00p 167.72p 147.20p 148.80p 45446
12/03/2020 198.00p 198.00p 145.60p 160.00p 57869
11/03/2020 208.00p 212.02p 189.20p 189.20p 16515
10/03/2020 210.00p 217.20p 205.60p 216.40p 24823
09/03/2020 240.00p 240.00p 196.40p 197.80p 29862
06/03/2020 240.40p 245.12p 232.40p 236.80p 13131
05/03/2020 239.60p 245.96p 231.60p 237.20p 4908
04/03/2020 234.00p 241.20p 231.20p 238.00p 22270
03/03/2020 232.40p 245.74p 230.00p 240.00p 15276
02/03/2020 246.00p 246.00p 235.39p 246.00p 67939
28/02/2020 244.00p 248.80p 234.63p 240.00p 193350
27/02/2020 249.60p 250.00p 237.60p 250.00p 94007
26/02/2020 249.60p 252.03p 244.00p 250.00p 72318
25/02/2020 246.40p 254.00p 246.40p 250.00p 79769
24/02/2020 256.00p 258.00p 246.40p 252.80p 107859
21/02/2020 257.20p 257.20p 251.10p 255.60p 1823
20/02/2020 256.00p 256.00p 250.00p 250.80p 37148
19/02/2020 246.80p 252.13p 246.80p 249.60p 32915
18/02/2020 257.60p 257.60p 248.80p 249.60p 9196
17/02/2020 254.00p 254.00p 250.00p 251.40p 2947
14/02/2020 251.60p 254.80p 251.60p 254.00p 9974
13/02/2020 246.40p 255.60p 246.40p 252.80p 18741
12/02/2020 244.00p 251.60p 244.00p 251.60p 41750
11/02/2020 247.20p 253.00p 245.52p 252.00p 12432
10/02/2020 252.00p 254.00p 241.20p 252.00p 23848
07/02/2020 251.60p 253.60p 242.48p 253.60p 29477
06/02/2020 241.60p 252.00p 239.15p 252.00p 63939
05/02/2020 238.40p 248.00p 236.35p 248.00p 17380
04/02/2020 248.00p 248.00p 235.20p 245.20p 14029
03/02/2020 246.80p 246.80p 237.18p 242.40p 28849
31/01/2020 246.00p 246.40p 235.20p 245.60p 27712
30/01/2020 234.00p 244.40p 234.00p 240.00p 40990
29/01/2020 224.00p 237.60p 220.48p 232.80p 24022
28/01/2020 220.00p 234.40p 220.00p 231.20p 25965
27/01/2020 222.00p 231.30p 220.00p 230.80p 242867
24/01/2020 244.00p 244.00p 226.00p 228.00p 9428
23/01/2020 252.00p 252.00p 233.60p 233.60p 38425
22/01/2020 240.00p 255.60p 240.00p 255.60p 6037
21/01/2020 240.00p 256.80p 240.00p 244.80p 28047
20/01/2020 253.60p 253.60p 240.00p 240.00p 22200
17/01/2020 256.00p 256.00p 242.32p 254.00p 14177
16/01/2020 250.00p 257.60p 250.00p 252.00p 110762
15/01/2020 250.00p 260.00p 250.00p 259.60p 11755
14/01/2020 240.40p 256.00p 240.40p 254.00p 11705
13/01/2020 256.80p 259.60p 248.00p 257.60p 17692
10/01/2020 244.80p 259.20p 244.80p 250.40p 20916
09/01/2020 258.00p 258.00p 240.00p 245.20p 23769
08/01/2020 250.00p 256.00p 244.80p 254.00p 17201
07/01/2020 250.00p 258.00p 250.00p 252.00p 61966
06/01/2020 258.00p 259.60p 253.60p 256.00p 28202
03/01/2020 258.40p 258.40p 251.20p 252.00p 36891
02/01/2020 254.00p 260.00p 251.60p 256.40p 21320
31/12/2019 240.40p 260.00p 240.40p 260.00p 48052
30/12/2019 246.40p 256.80p 241.60p 253.20p 33014
27/12/2019 254.80p 259.60p 244.24p 256.00p 71618
24/12/2019 255.60p 256.40p 243.44p 256.00p 22601
23/12/2019 259.60p 259.60p 241.60p 253.20p 53158
20/12/2019 236.00p 250.40p 223.20p 250.40p 112131
19/12/2019 229.60p 232.00p 220.00p 227.60p 26188
18/12/2019 232.80p 236.00p 225.60p 225.60p 257080
17/12/2019 234.80p 242.40p 226.00p 226.00p 618182
16/12/2019 240.00p 242.40p 234.40p 238.00p 531664
13/12/2019 219.60p 240.00p 219.20p 240.00p 251448
12/12/2019 224.00p 224.00p 207.28p 212.00p 57788
11/12/2019 224.00p 224.00p 205.60p 215.20p 58049
10/12/2019 222.80p 222.80p 208.00p 210.00p 24527
09/12/2019 222.80p 224.90p 210.40p 214.80p 140098
06/12/2019 220.80p 224.42p 218.55p 220.40p 49110
05/12/2019 223.20p 224.80p 216.40p 221.60p 75967
04/12/2019 224.00p 224.00p 216.80p 218.40p 61704
03/12/2019 224.80p 228.00p 218.00p 218.00p 52938
02/12/2019 220.00p 229.00p 220.00p 228.00p 96196
29/11/2019 218.00p 226.00p 218.00p 220.00p 27808
28/11/2019 220.00p 226.00p 219.20p 226.00p 12918
27/11/2019 220.00p 222.61p 217.70p 221.60p 40422
26/11/2019 196.40p 216.60p 196.40p 215.60p 1059046
25/11/2019 198.20p 206.00p 190.04p 200.40p 47860
22/11/2019 187.00p 200.00p 187.00p 197.00p 30258
21/11/2019 203.60p 203.60p 185.80p 185.80p 130619
20/11/2019 199.00p 200.00p 195.00p 198.00p 43092
19/11/2019 200.40p 204.00p 195.00p 198.60p 53293
18/11/2019 201.20p 215.00p 195.00p 195.20p 116168
15/11/2019 212.00p 215.60p 195.00p 195.20p 153242
14/11/2019 222.00p 225.60p 216.00p 216.00p 105561
13/11/2019 240.00p 259.60p 220.00p 224.80p 102955
12/11/2019 265.60p 266.96p 240.40p 247.20p 51907
11/11/2019 250.00p 266.48p 250.00p 260.00p 56853
08/11/2019 284.80p 289.60p 250.80p 260.00p 170263
07/11/2019 288.80p 292.40p 287.20p 288.40p 30250
06/11/2019 284.80p 292.80p 283.90p 288.40p 95327
05/11/2019 288.00p 288.80p 282.00p 286.40p 10526
04/11/2019 280.00p 294.00p 280.00p 286.80p 41513
01/11/2019 274.80p 293.20p 271.60p 286.00p 93963
31/10/2019 286.00p 290.40p 276.80p 286.40p 63471
30/10/2019 280.00p 286.00p 276.00p 284.80p 147741
29/10/2019 275.60p 282.40p 266.52p 282.40p 55335
28/10/2019 254.00p 272.40p 250.80p 272.40p 20345
25/10/2019 251.20p 260.80p 250.80p 260.80p 87856
24/10/2019 251.60p 258.00p 250.00p 258.00p 16521
23/10/2019 239.20p 252.00p 234.80p 252.00p 21836
22/10/2019 238.00p 255.12p 230.80p 238.00p 123670
21/10/2019 234.00p 234.00p 224.00p 232.00p 77088
18/10/2019 225.20p 231.60p 223.66p 228.00p 268152
17/10/2019 234.00p 239.20p 222.00p 232.80p 48434
16/10/2019 242.80p 242.80p 229.60p 230.00p 18173
15/10/2019 242.80p 242.80p 230.55p 234.00p 62309
14/10/2019 223.60p 244.00p 218.40p 239.60p 91978
11/10/2019 204.40p 219.20p 203.32p 218.00p 110664
10/10/2019 195.20p 210.00p 195.20p 210.00p 82880
09/10/2019 197.40p 199.60p 190.44p 195.20p 105739
08/10/2019 190.00p 198.00p 189.38p 190.20p 134199
07/10/2019 183.20p 193.00p 183.20p 190.00p 133268
04/10/2019 182.40p 189.00p 182.40p 189.00p 14957
03/10/2019 182.00p 185.40p 176.60p 182.00p 108627
02/10/2019 181.80p 183.10p 180.00p 180.00p 29784
01/10/2019 187.60p 187.60p 182.00p 182.00p 18789
30/09/2019 195.00p 195.00p 182.20p 183.00p 12094
27/09/2019 185.00p 188.80p 182.00p 187.00p 37611
26/09/2019 185.00p 194.20p 185.00p 185.00p 5662
25/09/2019 185.00p 192.00p 185.00p 189.40p 32959
24/09/2019 195.00p 198.00p 185.80p 185.80p 16327
23/09/2019 199.80p 199.80p 186.80p 190.20p 18873
20/09/2019 192.00p 209.60p 182.20p 195.00p 286502
19/09/2019 197.20p 202.69p 192.20p 192.20p 37293
18/09/2019 190.00p 202.40p 181.66p 196.00p 398274
17/09/2019 215.60p 218.40p 204.00p 218.40p 72183
16/09/2019 212.40p 218.80p 210.40p 216.00p 22355
13/09/2019 216.00p 218.00p 205.00p 218.00p 20653
12/09/2019 222.80p 222.80p 204.40p 208.80p 55744
11/09/2019 209.20p 209.20p 201.60p 202.80p 48515
10/09/2019 206.00p 206.00p 200.40p 201.60p 64386
09/09/2019 206.40p 212.40p 200.00p 200.00p 65590
06/09/2019 215.60p 215.60p 200.00p 212.00p 40757
05/09/2019 204.00p 212.13p 200.40p 210.00p 53099
04/09/2019 224.00p 229.00p 204.00p 204.00p 28875
03/09/2019 205.20p 212.00p 205.20p 212.00p 2493
02/09/2019 209.60p 219.38p 209.40p 215.60p 22408
30/08/2019 210.00p 220.00p 204.00p 204.00p 39009
29/08/2019 212.80p 220.00p 212.00p 212.00p 17243
28/08/2019 215.60p 219.60p 207.20p 207.20p 22279
27/08/2019 220.00p 236.05p 202.80p 202.80p 17017
23/08/2019 213.20p 226.80p 210.00p 214.40p 64214
22/08/2019 210.00p 220.00p 210.00p 216.00p 14537
21/08/2019 215.20p 215.20p 211.60p 215.20p 6686
20/08/2019 212.40p 214.20p 209.20p 213.20p 18799
19/08/2019 208.40p 215.20p 206.26p 209.60p 12861
16/08/2019 220.00p 224.68p 209.20p 209.20p 12968
15/08/2019 210.00p 218.59p 210.00p 214.80p 16296
14/08/2019 208.40p 221.26p 208.40p 214.40p 51290
13/08/2019 200.00p 226.00p 200.00p 212.80p 50727
12/08/2019 224.00p 242.58p 205.20p 205.20p 66792
09/08/2019 246.00p 246.00p 224.00p 224.00p 14665
08/08/2019 240.80p 251.20p 240.00p 240.00p 9008
07/08/2019 240.00p 278.00p 240.00p 244.00p 12278
06/08/2019 240.00p 270.92p 240.00p 250.40p 14050
05/08/2019 260.80p 260.80p 244.80p 250.40p 12508
02/08/2019 250.00p 268.00p 243.20p 268.00p 17480
01/08/2019 268.00p 274.56p 240.00p 240.00p 31742
31/07/2019 240.40p 260.80p 240.40p 258.00p 71582
30/07/2019 274.00p 278.32p 245.20p 248.00p 33769
29/07/2019 274.00p 277.50p 265.60p 265.60p 31808
26/07/2019 278.00p 278.72p 265.60p 265.60p 10814
25/07/2019 274.00p 282.79p 273.60p 274.00p 23479
24/07/2019 287.20p 287.20p 271.92p 273.20p 75279
23/07/2019 290.00p 292.51p 278.00p 280.00p 31746
22/07/2019 279.60p 288.21p 279.60p 286.00p 42265
19/07/2019 296.40p 296.40p 270.80p 278.80p 47442
18/07/2019 270.00p 296.05p 270.00p 284.00p 44372
17/07/2019 270.40p 291.20p 270.40p 272.80p 17170
16/07/2019 270.00p 296.80p 270.00p 294.00p 26854
15/07/2019 270.00p 290.00p 270.00p 283.60p 22068
12/07/2019 294.00p 298.40p 276.00p 276.00p 64174
11/07/2019 296.00p 307.60p 296.00p 303.00p 17710
10/07/2019 296.00p 308.80p 296.00p 300.00p 15462
09/07/2019 297.20p 300.84p 296.40p 296.40p 13516
08/07/2019 301.20p 308.77p 300.00p 301.60p 23491
05/07/2019 296.80p 310.00p 296.80p 306.40p 22755
04/07/2019 297.20p 314.00p 296.80p 314.00p 46325
03/07/2019 290.00p 309.00p 290.00p 307.60p 22497
02/07/2019 319.20p 319.20p 290.00p 304.00p 102497
01/07/2019 340.00p 340.00p 323.57p 324.00p 10690
28/06/2019 344.00p 352.21p 320.80p 325.60p 27234
27/06/2019 360.00p 360.00p 330.40p 334.00p 56112
26/06/2019 347.60p 354.80p 338.69p 354.00p 15234
25/06/2019 360.00p 362.84p 345.20p 360.00p 17574
24/06/2019 384.00p 384.00p 355.60p 358.80p 36237
21/06/2019 353.60p 381.20p 348.66p 381.20p 231605
20/06/2019 344.00p 351.60p 339.00p 346.00p 38291
19/06/2019 336.00p 353.20p 336.00p 348.40p 37339
18/06/2019 350.00p 354.80p 339.20p 353.60p 59839
17/06/2019 350.00p 363.98p 350.00p 354.00p 51758
14/06/2019 359.60p 369.60p 354.04p 358.00p 42141
13/06/2019 346.00p 363.60p 346.00p 358.40p 195540
12/06/2019 377.60p 377.60p 335.20p 364.00p 303482
11/06/2019 452.00p 464.00p 452.00p 460.00p 58062
10/06/2019 462.00p 471.00p 459.00p 467.00p 8707

*Close Price adjusted for both dividends and splits