Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/06/2019 450.00p 489.00p 450.00p 468.00p 18712
06/06/2019 475.00p 483.45p 469.00p 474.00p 8699
05/06/2019 477.00p 479.00p 460.00p 461.00p 100100
04/06/2019 467.00p 470.00p 457.00p 465.00p 30556
03/06/2019 458.00p 464.00p 452.00p 452.00p 22382
31/05/2019 463.00p 478.55p 450.00p 458.00p 28773
30/05/2019 455.00p 474.00p 455.00p 463.00p 242502
29/05/2019 460.00p 477.00p 455.00p 460.00p 31549
28/05/2019 464.00p 485.52p 462.76p 468.00p 24557
24/05/2019 460.00p 488.00p 460.00p 462.00p 6990
23/05/2019 488.00p 488.00p 469.00p 478.00p 7911
22/05/2019 475.00p 481.00p 464.00p 469.00p 18907
21/05/2019 491.00p 491.00p 456.00p 468.00p 42754
20/05/2019 479.00p 488.00p 462.30p 468.00p 84327
17/05/2019 478.00p 478.00p 461.00p 466.00p 19736
16/05/2019 470.00p 478.00p 466.00p 466.00p 10572
15/05/2019 478.00p 488.54p 469.00p 470.00p 45484
14/05/2019 470.00p 479.00p 468.00p 479.00p 45605
13/05/2019 476.00p 476.00p 470.00p 470.00p 4473
10/05/2019 472.00p 492.00p 458.00p 465.00p 62588
09/05/2019 486.00p 488.00p 460.00p 460.00p 13624
08/05/2019 446.00p 488.00p 446.00p 474.00p 14918
07/05/2019 468.00p 496.00p 468.00p 474.00p 22381
03/05/2019 450.00p 496.00p 450.00p 479.00p 48427
02/05/2019 456.00p 473.00p 451.00p 461.00p 35470
01/05/2019 481.00p 483.00p 452.00p 452.00p 31933
30/04/2019 460.00p 462.00p 445.00p 460.00p 44110
29/04/2019 440.00p 464.00p 437.00p 447.00p 16102
26/04/2019 450.00p 470.00p 449.00p 451.00p 30365
25/04/2019 451.00p 457.00p 441.00p 456.00p 89078
24/04/2019 437.00p 456.00p 437.00p 456.00p 54905
23/04/2019 454.00p 454.00p 441.10p 446.00p 23680
18/04/2019 467.00p 475.00p 440.00p 453.00p 40304
17/04/2019 458.00p 477.80p 431.00p 454.00p 111794
16/04/2019 534.00p 535.00p 503.00p 503.00p 129356
15/04/2019 544.00p 544.00p 517.06p 522.00p 20881
12/04/2019 541.00p 541.00p 520.00p 520.00p 10786
11/04/2019 535.00p 538.00p 520.00p 520.00p 16983
10/04/2019 531.00p 531.00p 519.00p 520.00p 20624
09/04/2019 497.00p 510.00p 494.00p 494.00p 8803
08/04/2019 513.00p 518.00p 495.00p 495.00p 19462
05/04/2019 516.00p 544.86p 498.00p 500.00p 28730
04/04/2019 544.00p 556.00p 530.00p 556.00p 7884
03/04/2019 540.00p 540.00p 512.00p 540.00p 25006
02/04/2019 570.00p 570.00p 527.00p 527.00p 29567
01/04/2019 568.00p 569.00p 550.60p 568.00p 7853
29/03/2019 572.00p 572.00p 550.00p 560.00p 15340
28/03/2019 552.00p 571.00p 548.50p 559.00p 9342
27/03/2019 550.00p 570.00p 550.00p 569.00p 34857
26/03/2019 559.00p 559.00p 540.00p 550.00p 8634
25/03/2019 520.00p 559.00p 519.00p 554.00p 48572
22/03/2019 539.00p 550.00p 537.04p 550.00p 52230
21/03/2019 543.00p 547.00p 523.00p 532.00p 14695
20/03/2019 550.00p 550.00p 532.84p 538.00p 13874
19/03/2019 535.00p 544.00p 511.04p 540.00p 14495
18/03/2019 525.00p 540.00p 522.00p 522.00p 11137
15/03/2019 530.00p 546.00p 521.00p 531.00p 96070
14/03/2019 554.00p 554.00p 541.00p 543.00p 56116
13/03/2019 520.00p 555.00p 520.00p 546.00p 55537
12/03/2019 521.00p 549.00p 510.00p 536.00p 91769
11/03/2019 546.00p 549.00p 523.00p 528.00p 21024
08/03/2019 550.00p 559.00p 520.88p 536.00p 7594
07/03/2019 553.00p 561.00p 533.50p 545.00p 8231
06/03/2019 547.00p 560.00p 524.92p 555.00p 29098
05/03/2019 507.00p 536.00p 502.00p 533.00p 16881
04/03/2019 509.00p 520.00p 485.00p 501.00p 28556
01/03/2019 504.00p 511.00p 502.00p 509.00p 21649
28/02/2019 516.00p 516.00p 492.00p 504.00p 29706
27/02/2019 502.00p 522.00p 502.00p 517.00p 16564
26/02/2019 520.00p 530.00p 520.00p 528.00p 4665
25/02/2019 530.00p 540.50p 525.00p 525.00p 13993
22/02/2019 545.00p 547.50p 530.00p 532.00p 27524
21/02/2019 563.00p 565.00p 530.00p 538.00p 50436
20/02/2019 526.00p 549.00p 526.00p 549.00p 15551
19/02/2019 540.00p 546.00p 532.00p 540.00p 6482
18/02/2019 528.00p 559.00p 528.00p 545.00p 50586
15/02/2019 560.00p 560.00p 534.00p 540.00p 50585
14/02/2019 510.00p 560.00p 510.00p 560.00p 16154
13/02/2019 490.00p 528.50p 490.00p 522.00p 22629
12/02/2019 470.00p 503.00p 470.00p 500.00p 28118
11/02/2019 480.00p 518.00p 476.53p 490.00p 13368
08/02/2019 500.00p 519.74p 500.00p 500.00p 17182
07/02/2019 500.00p 516.70p 500.00p 500.00p 50177
06/02/2019 500.00p 516.00p 490.00p 500.00p 19175
05/02/2019 516.00p 524.00p 503.00p 508.00p 22980
04/02/2019 520.00p 521.96p 509.00p 509.00p 29418
01/02/2019 500.00p 529.00p 500.00p 520.00p 33410
31/01/2019 534.00p 545.00p 513.00p 522.00p 103119
30/01/2019 504.00p 554.00p 504.00p 545.00p 49745
29/01/2019 518.00p 536.00p 518.00p 530.00p 31879
28/01/2019 520.00p 526.00p 505.00p 526.00p 148342
25/01/2019 484.00p 504.38p 484.00p 497.00p 26722
24/01/2019 473.00p 507.00p 472.00p 507.00p 14071
23/01/2019 470.00p 496.00p 470.00p 476.00p 23783
22/01/2019 487.00p 501.00p 470.00p 470.00p 71954
21/01/2019 460.00p 496.00p 460.00p 485.00p 25137
18/01/2019 470.00p 470.00p 453.00p 463.00p 14814
17/01/2019 422.00p 454.00p 422.00p 448.00p 19086
16/01/2019 421.00p 457.01p 421.00p 450.00p 54463
15/01/2019 421.00p 447.00p 421.00p 438.00p 100599
14/01/2019 450.00p 459.00p 438.00p 438.00p 79316
11/01/2019 456.00p 456.00p 438.00p 446.00p 20739
10/01/2019 470.00p 470.00p 450.00p 456.00p 73610
09/01/2019 440.00p 457.00p 440.00p 449.00p 17364
08/01/2019 425.00p 452.00p 425.00p 447.00p 58024
07/01/2019 465.00p 465.00p 446.00p 446.00p 55721
04/01/2019 427.00p 453.00p 427.00p 446.00p 68521
03/01/2019 446.00p 450.00p 446.00p 448.00p 65700
02/01/2019 450.00p 460.00p 444.00p 448.00p 208950
31/12/2018 470.00p 470.00p 447.00p 450.00p 7116
28/12/2018 443.00p 450.00p 441.28p 448.00p 115000
27/12/2018 430.00p 462.04p 430.00p 441.00p 73826
24/12/2018 438.00p 440.00p 437.28p 440.00p 9837
21/12/2018 436.00p 443.00p 430.00p 430.00p 149968
20/12/2018 445.00p 448.00p 438.00p 442.00p 147949
19/12/2018 452.00p 452.00p 438.00p 440.00p 36354
18/12/2018 460.00p 460.00p 448.00p 450.00p 15309
17/12/2018 457.00p 479.00p 457.00p 461.00p 26737
14/12/2018 460.00p 482.00p 460.00p 473.00p 20680
13/12/2018 479.00p 484.00p 462.00p 484.00p 22018
12/12/2018 479.00p 482.00p 465.00p 470.00p 45225
11/12/2018 466.00p 490.00p 464.00p 478.00p 29773
10/12/2018 489.00p 489.00p 471.88p 486.00p 47316
07/12/2018 491.00p 492.00p 467.00p 467.00p 318830
06/12/2018 495.00p 495.00p 487.00p 488.00p 63996
05/12/2018 480.00p 495.00p 480.00p 495.00p 141891
04/12/2018 496.00p 500.00p 492.00p 495.00p 81867
03/12/2018 480.00p 499.00p 480.00p 499.00p 34235
30/11/2018 476.00p 494.00p 476.00p 490.00p 141621
29/11/2018 477.00p 495.00p 476.96p 495.00p 37348
28/11/2018 484.00p 484.00p 470.40p 479.00p 30522
27/11/2018 490.00p 490.00p 467.00p 480.00p 72231
26/11/2018 463.00p 474.20p 449.00p 468.00p 20737
23/11/2018 470.00p 472.00p 459.00p 459.00p 16830
22/11/2018 462.00p 475.00p 453.88p 467.00p 18005
21/11/2018 460.00p 476.00p 458.00p 463.00p 43046
20/11/2018 468.00p 480.00p 467.00p 475.00p 35080
19/11/2018 480.00p 492.00p 479.00p 479.00p 26625
16/11/2018 512.00p 512.00p 492.00p 492.00p 77366
15/11/2018 522.00p 522.00p 500.00p 500.00p 262967
14/11/2018 514.00p 526.00p 514.00p 520.00p 69036
13/11/2018 520.00p 525.00p 519.20p 521.00p 30420
12/11/2018 503.00p 521.00p 503.00p 520.00p 119707
09/11/2018 539.00p 539.00p 516.20p 526.00p 59639
08/11/2018 528.00p 531.00p 520.49p 525.00p 28162
07/11/2018 523.00p 528.93p 520.00p 522.00p 13692
06/11/2018 532.00p 535.00p 519.00p 520.00p 84955
05/11/2018 544.00p 544.00p 525.00p 525.00p 66893
02/11/2018 557.00p 557.00p 545.00p 545.00p 22601
01/11/2018 541.00p 578.00p 539.16p 557.00p 182416
31/10/2018 512.00p 548.00p 512.00p 538.00p 62730
30/10/2018 521.00p 543.00p 517.80p 538.00p 124959
29/10/2018 525.00p 534.00p 510.44p 520.00p 203219
26/10/2018 524.00p 530.00p 506.00p 525.00p 41093
25/10/2018 516.00p 535.00p 513.20p 530.00p 128425
24/10/2018 505.00p 539.00p 499.97p 534.00p 98514
23/10/2018 500.00p 510.00p 486.00p 505.00p 69689
22/10/2018 497.00p 497.00p 483.76p 490.00p 28937
19/10/2018 450.00p 505.10p 412.62p 485.00p 386969
18/10/2018 501.00p 536.00p 501.00p 527.00p 160140
17/10/2018 522.00p 540.33p 519.00p 527.00p 47070
16/10/2018 536.00p 539.00p 529.00p 529.00p 162785
15/10/2018 527.00p 539.00p 517.00p 536.00p 62146
12/10/2018 511.00p 527.00p 511.00p 523.00p 50887
11/10/2018 511.00p 528.00p 511.00p 522.00p 59984
10/10/2018 519.00p 528.30p 519.00p 526.00p 37940
09/10/2018 532.00p 536.00p 526.00p 532.00p 182550
08/10/2018 510.00p 539.00p 510.00p 536.00p 27065
05/10/2018 536.00p 539.00p 523.00p 531.00p 43075
04/10/2018 534.00p 541.00p 534.00p 538.00p 69567
03/10/2018 540.00p 540.00p 537.00p 538.00p 27546
02/10/2018 540.00p 542.00p 530.50p 531.00p 173154
01/10/2018 527.00p 544.00p 516.00p 531.00p 51395
28/09/2018 510.00p 555.00p 510.00p 544.00p 39614
27/09/2018 529.00p 534.00p 517.00p 530.00p 38551
26/09/2018 520.00p 528.00p 508.00p 526.00p 73926
25/09/2018 532.00p 535.85p 511.00p 514.00p 168029
24/09/2018 521.00p 527.00p 512.20p 514.00p 50289
21/09/2018 530.00p 539.00p 514.77p 518.00p 185202
20/09/2018 509.00p 522.32p 498.76p 510.00p 88363
19/09/2018 515.00p 528.00p 515.00p 524.00p 65324
18/09/2018 515.00p 520.00p 501.95p 519.00p 24408
17/09/2018 490.00p 511.00p 490.00p 503.00p 126039
14/09/2018 503.00p 503.80p 492.00p 494.00p 23927
13/09/2018 520.00p 520.00p 489.43p 497.00p 98085
12/09/2018 520.00p 520.00p 501.00p 507.00p 10252
11/09/2018 527.00p 527.00p 500.00p 500.00p 26180
10/09/2018 507.00p 514.80p 495.48p 502.00p 97771
07/09/2018 501.00p 512.00p 499.00p 512.00p 34538
06/09/2018 500.00p 509.00p 500.00p 502.00p 10445
05/09/2018 515.00p 519.00p 503.00p 510.00p 36419
04/09/2018 500.00p 506.45p 495.00p 500.00p 38754
03/09/2018 499.00p 519.00p 486.28p 497.00p 71196
31/08/2018 495.00p 508.00p 485.96p 500.00p 53172
30/08/2018 480.00p 505.00p 480.00p 502.00p 50205
29/08/2018 502.00p 516.36p 498.00p 500.00p 45114
28/08/2018 488.00p 505.00p 488.00p 500.00p 37049
24/08/2018 511.00p 511.00p 489.00p 498.00p 45300
23/08/2018 509.00p 516.00p 500.00p 511.00p 44283
22/08/2018 506.00p 531.00p 506.00p 507.00p 282609

*Close Price adjusted for both dividends and splits