Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/08/2018 532.00p 540.00p 524.40p 534.00p 44556
20/08/2018 538.00p 538.00p 525.00p 530.00p 27349
17/08/2018 545.00p 545.00p 520.00p 530.00p 149350
16/08/2018 525.00p 543.00p 509.36p 533.00p 54391
15/08/2018 521.00p 532.00p 509.14p 532.00p 28126
14/08/2018 524.00p 530.00p 520.00p 530.00p 38016
13/08/2018 516.00p 535.00p 516.00p 521.00p 41184
10/08/2018 530.00p 540.00p 515.00p 528.00p 54427
09/08/2018 482.00p 511.00p 471.86p 505.00p 143494
08/08/2018 503.00p 503.00p 480.00p 485.00p 465044
07/08/2018 476.00p 485.00p 469.00p 480.00p 239471
06/08/2018 476.00p 485.00p 476.00p 481.00p 25595
03/08/2018 483.00p 484.20p 480.00p 482.00p 19678
02/08/2018 460.00p 482.00p 460.00p 480.00p 34267
01/08/2018 470.00p 486.00p 465.80p 480.00p 59862
31/07/2018 477.00p 484.00p 462.00p 467.00p 115627
30/07/2018 478.00p 484.00p 478.00p 481.00p 28213
27/07/2018 482.00p 489.00p 479.00p 480.00p 60190
26/07/2018 479.00p 495.00p 479.00p 483.00p 40909
25/07/2018 506.00p 506.00p 482.85p 485.00p 38307
24/07/2018 495.00p 495.00p 476.00p 484.00p 41472
23/07/2018 466.00p 489.00p 466.00p 486.00p 11637
20/07/2018 489.00p 495.00p 487.00p 488.00p 20948
19/07/2018 500.00p 500.00p 488.00p 490.00p 36840
18/07/2018 510.00p 510.00p 483.00p 496.00p 88683
17/07/2018 457.00p 500.00p 457.00p 490.00p 69838
16/07/2018 495.00p 495.00p 476.00p 480.00p 167398
13/07/2018 460.00p 486.00p 460.00p 482.00p 63928
12/07/2018 471.00p 479.00p 464.00p 465.00p 52175
11/07/2018 458.00p 476.00p 458.00p 465.00p 72171
10/07/2018 482.00p 485.56p 477.00p 478.00p 76068
09/07/2018 460.00p 484.00p 460.00p 480.00p 37313
06/07/2018 463.00p 480.00p 463.00p 479.00p 33823
05/07/2018 482.00p 487.00p 482.00p 482.00p 17001
04/07/2018 463.00p 487.00p 463.00p 484.00p 21394
03/07/2018 480.00p 492.00p 469.55p 485.00p 362974
02/07/2018 488.00p 498.00p 480.00p 484.00p 56848
29/06/2018 499.00p 500.00p 481.00p 489.00p 48126
28/06/2018 490.00p 499.37p 490.00p 499.00p 174026
27/06/2018 516.00p 516.00p 498.00p 510.00p 51444
26/06/2018 495.00p 521.80p 495.00p 515.00p 129440
25/06/2018 500.00p 512.00p 500.00p 510.00p 43411
22/06/2018 514.00p 524.00p 510.00p 514.00p 203724
21/06/2018 514.00p 516.00p 510.00p 510.00p 103570
20/06/2018 518.00p 520.00p 511.00p 511.00p 50916
19/06/2018 500.00p 524.00p 500.00p 516.00p 33409
18/06/2018 512.00p 523.00p 511.20p 520.00p 53177
15/06/2018 528.00p 531.00p 507.00p 507.00p 55310
14/06/2018 528.00p 528.00p 521.00p 528.00p 11713
13/06/2018 520.00p 532.00p 515.80p 523.00p 28983
12/06/2018 534.00p 534.00p 515.00p 533.00p 26989
11/06/2018 532.00p 537.00p 528.93p 530.00p 33324
08/06/2018 540.00p 542.28p 526.00p 526.00p 23750
07/06/2018 533.00p 538.80p 525.00p 531.00p 18699
06/06/2018 548.00p 551.00p 540.00p 540.00p 44080
05/06/2018 540.00p 550.00p 537.00p 540.00p 85611
04/06/2018 544.00p 544.00p 531.64p 539.00p 59906
01/06/2018 540.00p 547.00p 529.17p 545.00p 80840
31/05/2018 520.00p 523.00p 518.00p 522.00p 32595
30/05/2018 530.00p 530.00p 505.00p 519.00p 34205
29/05/2018 538.00p 538.00p 515.20p 530.00p 37969
25/05/2018 535.00p 550.00p 532.00p 539.00p 38652
24/05/2018 544.00p 544.00p 526.44p 533.00p 48811
23/05/2018 536.00p 548.00p 534.00p 540.00p 417564
22/05/2018 538.00p 540.10p 526.50p 534.00p 51161
21/05/2018 555.00p 555.49p 537.00p 541.00p 13841
18/05/2018 556.00p 556.00p 543.00p 553.00p 14407
17/05/2018 555.00p 559.00p 553.00p 555.00p 33064
16/05/2018 551.00p 558.00p 540.00p 556.00p 31974
15/05/2018 548.00p 553.22p 529.00p 552.00p 19809
14/05/2018 544.00p 556.00p 536.00p 548.00p 28583
11/05/2018 542.00p 551.00p 538.00p 545.00p 26347
10/05/2018 546.00p 546.00p 540.00p 543.00p 62845
09/05/2018 547.00p 555.14p 540.00p 545.00p 65261
08/05/2018 550.00p 560.00p 548.32p 550.00p 28346
04/05/2018 568.00p 568.00p 560.00p 560.00p 39938
03/05/2018 565.00p 565.44p 557.81p 560.00p 57866
02/05/2018 570.00p 581.00p 561.00p 566.00p 232399
01/05/2018 591.00p 617.00p 577.00p 597.00p 249146
30/04/2018 592.00p 592.00p 561.00p 580.00p 67539
27/04/2018 592.00p 592.00p 580.99p 584.00p 79409
26/04/2018 580.00p 608.00p 559.00p 590.00p 211611
25/04/2018 580.00p 580.00p 555.00p 558.00p 518803
24/04/2018 580.00p 580.00p 556.00p 559.00p 96069
23/04/2018 554.00p 557.00p 549.40p 556.00p 65315
20/04/2018 550.00p 558.00p 543.00p 552.00p 125730
19/04/2018 542.00p 553.00p 540.00p 549.00p 48342
18/04/2018 530.00p 561.00p 530.00p 556.00p 84798
17/04/2018 571.00p 571.00p 544.35p 551.00p 178750
16/04/2018 555.00p 560.00p 549.28p 559.00p 37508
13/04/2018 560.00p 560.00p 528.79p 560.00p 75554
12/04/2018 527.00p 548.00p 516.00p 546.00p 54180
11/04/2018 522.00p 533.00p 515.00p 520.00p 32292
10/04/2018 528.00p 532.00p 507.00p 532.00p 38905
09/04/2018 524.00p 528.00p 499.00p 522.00p 25894
06/04/2018 508.00p 529.00p 485.60p 529.00p 33963
05/04/2018 490.00p 517.00p 481.00p 516.00p 48464
04/04/2018 475.00p 490.00p 470.00p 488.00p 58570
03/04/2018 462.00p 479.00p 459.66p 475.00p 91396
29/03/2018 474.00p 491.50p 464.00p 464.00p 78718
28/03/2018 485.00p 485.00p 469.00p 474.00p 82349
27/03/2018 461.00p 506.20p 456.00p 488.00p 144941
26/03/2018 496.00p 496.00p 462.00p 465.00p 60121
23/03/2018 535.00p 535.00p 481.00p 483.00p 145442
22/03/2018 557.00p 557.00p 508.00p 508.00p 138573
21/03/2018 530.00p 530.80p 524.00p 524.00p 24857
20/03/2018 544.00p 544.00p 525.80p 533.00p 66924
19/03/2018 536.00p 544.00p 522.60p 527.00p 40155
16/03/2018 556.00p 556.00p 511.00p 511.00p 289063
15/03/2018 560.00p 560.00p 543.00p 550.00p 27950
14/03/2018 550.00p 550.88p 536.08p 546.00p 39071
13/03/2018 558.00p 558.00p 540.00p 546.00p 60339
12/03/2018 560.00p 560.00p 544.00p 548.00p 43611
09/03/2018 560.00p 563.00p 541.00p 556.00p 127750
08/03/2018 550.00p 558.00p 523.00p 549.00p 144451
07/03/2018 535.00p 552.00p 513.20p 550.00p 87433
06/03/2018 533.00p 539.00p 525.30p 533.00p 48532
05/03/2018 540.00p 540.00p 523.00p 526.00p 56711
02/03/2018 519.00p 540.00p 519.00p 528.00p 207556
01/03/2018 540.00p 543.00p 526.00p 532.00p 161528
28/02/2018 550.00p 550.00p 533.00p 534.00p 133778
27/02/2018 530.00p 547.00p 530.00p 542.00p 120655
26/02/2018 535.00p 544.00p 496.16p 535.00p 49102
23/02/2018 530.00p 535.00p 509.00p 520.00p 182284
22/02/2018 520.00p 520.00p 507.36p 510.00p 47650
21/02/2018 520.00p 520.00p 499.64p 513.00p 40545
20/02/2018 487.00p 512.00p 487.00p 505.00p 72372
19/02/2018 524.00p 524.00p 500.00p 505.00p 75323
16/02/2018 520.00p 520.00p 503.00p 516.00p 69296
15/02/2018 496.00p 506.00p 472.78p 505.00p 273080
14/02/2018 490.00p 490.00p 466.30p 480.00p 99266
13/02/2018 460.00p 490.00p 457.04p 467.00p 436552
12/02/2018 417.00p 424.25p 400.60p 418.00p 102573
09/02/2018 419.00p 419.00p 404.00p 406.00p 208558
08/02/2018 420.00p 448.96p 410.00p 410.00p 196200
07/02/2018 455.00p 456.00p 425.00p 429.00p 119621
06/02/2018 440.00p 457.94p 419.07p 441.00p 141784
05/02/2018 420.00p 452.00p 420.00p 429.00p 326932
02/02/2018 461.00p 461.00p 432.00p 433.00p 210173
01/02/2018 460.00p 467.20p 453.00p 456.00p 55232
31/01/2018 478.00p 478.00p 452.00p 454.00p 85211
30/01/2018 480.00p 489.00p 451.00p 456.00p 60818
29/01/2018 500.00p 516.00p 473.00p 473.00p 28790
26/01/2018 490.00p 509.00p 490.00p 497.00p 33461
25/01/2018 500.00p 508.00p 493.00p 500.00p 95561
24/01/2018 510.00p 530.89p 510.00p 520.00p 13639
23/01/2018 540.00p 540.00p 510.00p 519.00p 122378
22/01/2018 508.00p 530.00p 494.00p 520.00p 71380
19/01/2018 550.00p 550.00p 504.00p 505.00p 67596
18/01/2018 510.00p 544.00p 510.00p 530.00p 40692
17/01/2018 536.00p 537.00p 523.12p 529.00p 25595
16/01/2018 512.00p 521.00p 506.98p 511.00p 11415
15/01/2018 542.00p 542.00p 520.00p 520.00p 21622
12/01/2018 534.00p 541.00p 510.00p 520.00p 200887
11/01/2018 526.00p 545.00p 526.00p 530.00p 130317
10/01/2018 558.00p 558.00p 533.80p 539.00p 37921
09/01/2018 543.00p 558.00p 542.10p 558.00p 31249
08/01/2018 560.00p 560.00p 536.67p 556.00p 38514
05/01/2018 541.00p 554.00p 523.23p 546.00p 88957
04/01/2018 580.00p 586.00p 555.00p 555.00p 28282
03/01/2018 561.00p 570.00p 548.29p 560.00p 91576
02/01/2018 576.00p 588.00p 546.68p 570.00p 35312
29/12/2017 570.00p 570.00p 555.00p 570.00p 9692
28/12/2017 560.00p 570.00p 555.00p 560.00p 14106
27/12/2017 570.00p 570.00p 555.00p 560.00p 15486
22/12/2017 560.00p 570.00p 560.00p 570.00p 7570
21/12/2017 560.00p 570.00p 545.00p 560.00p 31937
20/12/2017 570.00p 575.00p 556.60p 560.00p 43760
19/12/2017 560.00p 575.50p 560.00p 570.00p 32363
18/12/2017 565.00p 570.00p 555.00p 560.00p 151565
15/12/2017 555.00p 570.00p 550.00p 565.00p 133170
14/12/2017 570.00p 570.00p 550.00p 555.00p 74495
13/12/2017 550.00p 560.00p 550.00p 550.00p 31068
12/12/2017 545.00p 560.00p 545.00p 550.00p 78377
11/12/2017 560.00p 575.00p 545.00p 545.00p 78736
08/12/2017 540.00p 570.00p 540.00p 560.00p 48006
07/12/2017 570.00p 570.00p 540.00p 540.00p 38172
06/12/2017 555.00p 570.00p 550.81p 560.00p 86522
05/12/2017 520.00p 555.00p 513.00p 555.00p 103243
04/12/2017 535.00p 540.00p 510.00p 520.00p 240923
01/12/2017 490.00p 515.00p 490.00p 505.00p 33246
30/11/2017 515.00p 525.00p 490.00p 520.00p 148343
29/11/2017 520.00p 525.10p 505.00p 510.00p 792145
28/11/2017 505.00p 520.75p 500.00p 520.00p 139990
27/11/2017 500.00p 506.60p 492.40p 500.00p 31432
24/11/2017 505.00p 510.00p 505.00p 505.00p 21552
23/11/2017 505.00p 508.70p 500.00p 500.00p 18271
22/11/2017 500.00p 525.00p 500.00p 515.00p 105778
21/11/2017 515.00p 520.83p 495.00p 515.00p 141954
20/11/2017 495.00p 515.00p 482.31p 510.00p 149901
17/11/2017 490.00p 498.48p 489.88p 490.00p 41479
16/11/2017 495.00p 505.00p 490.50p 500.00p 76211
15/11/2017 485.00p 505.00p 485.00p 500.00p 175097
14/11/2017 470.00p 500.00p 470.00p 490.00p 89714
13/11/2017 465.00p 490.00p 460.00p 485.00p 116326
10/11/2017 475.00p 490.00p 475.00p 480.00p 182333
09/11/2017 480.00p 496.80p 475.00p 480.00p 138709
08/11/2017 490.00p 496.30p 489.27p 490.00p 92629
07/11/2017 505.00p 510.00p 489.30p 495.00p 90091
06/11/2017 495.00p 515.00p 488.00p 500.00p 81717

*Close Price adjusted for both dividends and splits