Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/10/2007 759.08p 759.08p 747.12p 747.12p 141962
05/10/2007 771.03p 771.03p 735.17p 750.11p 245721
04/10/2007 756.09p 771.03p 741.15p 765.05p 263663
03/10/2007 720.23p 756.09p 720.23p 750.11p 439345
02/10/2007 708.27p 777.01p 699.31p 729.19p 616044
01/10/2007 711.26p 729.19p 687.35p 687.35p 356932
28/09/2007 684.36p 720.23p 681.38p 714.25p 463035
27/09/2007 639.54p 693.33p 639.54p 687.35p 392778
26/09/2007 678.39p 678.39p 648.50p 657.47p 423333
25/09/2007 693.33p 693.33p 660.46p 669.42p 1571952
24/09/2007 687.35p 696.32p 681.38p 687.35p 361198
21/09/2007 717.24p 717.24p 690.34p 690.34p 350697
20/09/2007 735.17p 735.17p 690.34p 705.28p 1043386
19/09/2007 705.28p 735.17p 676.59p 723.21p 1578985
18/09/2007 729.19p 729.19p 672.41p 696.32p 625736
17/09/2007 759.08p 759.08p 693.33p 714.25p 688390
14/09/2007 818.85p 818.85p 759.08p 768.04p 417934
13/09/2007 857.70p 860.68p 818.85p 827.81p 247790
12/09/2007 851.72p 875.63p 851.72p 854.71p 290689
11/09/2007 833.79p 854.71p 827.81p 848.73p 308803
10/09/2007 845.74p 854.71p 821.83p 824.82p 534632
07/09/2007 875.63p 875.63p 833.79p 851.72p 287534
06/09/2007 911.49p 914.48p 857.70p 863.67p 199885
05/09/2007 902.52p 908.50p 887.58p 902.52p 226228
04/09/2007 908.50p 932.41p 908.50p 920.45p 319898
03/09/2007 920.45p 932.41p 905.51p 929.42p 331805
31/08/2007 941.37p 947.35p 902.52p 905.51p 844648
30/08/2007 935.40p 953.33p 917.47p 926.43p 240855
29/08/2007 923.44p 941.37p 920.45p 926.43p 264800
28/08/2007 938.39p 953.33p 929.42p 935.40p 134939
24/08/2007 956.32p 956.32p 941.37p 947.35p 124814
23/08/2007 938.39p 956.32p 923.44p 956.32p 449641
22/08/2007 902.52p 935.40p 902.52p 923.44p 929404
21/08/2007 932.41p 944.36p 884.59p 899.54p 201144
20/08/2007 926.43p 962.29p 926.43p 932.41p 484609
17/08/2007 896.55p 956.32p 881.60p 917.47p 609954
16/08/2007 884.59p 917.47p 860.68p 890.57p 372075
15/08/2007 911.49p 920.45p 881.60p 896.55p 329529
14/08/2007 929.42p 950.34p 911.49p 920.45p 308444
13/08/2007 926.43p 995.17p 920.45p 926.43p 519289
10/08/2007 944.36p 986.20p 917.47p 917.47p 839786
09/08/2007 974.25p 986.20p 938.39p 956.32p 821963
08/08/2007 992.18p 998.16p 944.36p 986.20p 871220
07/08/2007 944.36p 1,019.08p 932.41p 980.22p 2206322
06/08/2007 881.60p 887.58p 812.87p 869.65p 554460
03/08/2007 911.49p 935.40p 887.58p 893.56p 363184
02/08/2007 884.59p 923.44p 872.64p 911.49p 456149
01/08/2007 866.66p 893.56p 848.73p 884.59p 556807
31/07/2007 851.72p 884.59p 848.73p 884.59p 536822
30/07/2007 851.72p 851.72p 830.80p 848.73p 352913
27/07/2007 806.89p 857.70p 800.92p 845.74p 377369
26/07/2007 860.68p 860.68p 815.86p 821.83p 439541
25/07/2007 848.73p 878.62p 842.75p 860.68p 463498
24/07/2007 872.64p 878.62p 809.88p 854.71p 714558
23/07/2007 902.52p 902.52p 866.66p 875.63p 185506
20/07/2007 884.59p 908.50p 884.59p 902.52p 163894
19/07/2007 896.55p 905.51p 869.65p 899.54p 286582
18/07/2007 890.57p 899.54p 869.65p 893.56p 236352
17/07/2007 908.50p 926.43p 893.56p 905.51p 283176
16/07/2007 932.41p 935.40p 911.49p 920.45p 158923
13/07/2007 932.41p 935.40p 896.55p 929.42p 271749
12/07/2007 893.56p 932.41p 881.60p 920.45p 679589
11/07/2007 914.48p 917.47p 878.62p 878.62p 383329
10/07/2007 950.34p 959.31p 914.48p 920.45p 287199
09/07/2007 959.31p 989.19p 944.36p 950.34p 411818
06/07/2007 977.24p 992.18p 956.32p 959.31p 732176
05/07/2007 974.25p 1,016.09p 974.25p 989.19p 855146
04/07/2007 935.40p 989.19p 935.40p 980.22p 1196144
03/07/2007 944.36p 953.33p 926.43p 938.39p 275428
02/07/2007 938.39p 953.33p 923.44p 947.35p 318954
29/06/2007 947.35p 950.34p 923.44p 944.36p 264030
28/06/2007 953.33p 959.31p 941.37p 944.36p 287582
27/06/2007 986.20p 995.17p 911.49p 950.34p 676103
26/06/2007 956.32p 1,022.06p 956.32p 995.17p 889511
25/06/2007 1,022.06p 1,075.86p 956.32p 980.22p 2287932
22/06/2007 1,168.50p 1,189.42p 1,162.52p 1,171.49p 655120
21/06/2007 1,189.42p 1,198.38p 1,159.53p 1,165.51p 248416
20/06/2007 1,216.32p 1,216.32p 1,186.43p 1,198.38p 332152
19/06/2007 1,234.25p 1,234.25p 1,201.37p 1,201.37p 363359
18/06/2007 1,255.17p 1,255.17p 1,222.29p 1,225.28p 139156
15/06/2007 1,225.28p 1,252.18p 1,222.29p 1,246.20p 466986
14/06/2007 1,261.14p 1,261.14p 1,198.38p 1,210.34p 410895
13/06/2007 1,216.32p 1,261.14p 1,195.40p 1,246.20p 246975
12/06/2007 1,219.30p 1,231.26p 1,201.37p 1,219.30p 234027
11/06/2007 1,255.17p 1,255.17p 1,207.35p 1,222.29p 215281
08/06/2007 1,255.17p 1,273.10p 1,225.28p 1,231.26p 551537
07/06/2007 1,279.07p 1,285.05p 1,255.17p 1,255.17p 427374
06/06/2007 1,308.96p 1,314.94p 1,252.18p 1,258.15p 539931
05/06/2007 1,279.07p 1,320.91p 1,279.07p 1,299.99p 300098
04/06/2007 1,302.98p 1,308.96p 1,279.07p 1,288.04p 182062
01/06/2007 1,326.89p 1,326.89p 1,299.99p 1,302.98p 397865
31/05/2007 1,350.80p 1,350.80p 1,297.00p 1,317.92p 149112
30/05/2007 1,314.94p 1,350.80p 1,308.96p 1,332.87p 232092
29/05/2007 1,320.91p 1,338.84p 1,299.99p 1,329.88p 1070180
25/05/2007 1,350.80p 1,365.74p 1,297.00p 1,314.94p 846802
24/05/2007 1,386.66p 1,392.64p 1,350.80p 1,362.75p 121075
23/05/2007 1,395.62p 1,404.59p 1,380.68p 1,392.64p 185948
22/05/2007 1,407.58p 1,419.53p 1,383.67p 1,392.64p 1120673
21/05/2007 1,440.45p 1,443.44p 1,407.58p 1,407.58p 552609
18/05/2007 1,446.43p 1,467.35p 1,443.44p 1,455.39p 1304106
17/05/2007 1,440.45p 1,458.38p 1,440.45p 1,455.39p 323482
16/05/2007 1,464.36p 1,464.36p 1,446.43p 1,458.38p 974823
15/05/2007 1,440.45p 1,470.34p 1,425.51p 1,458.38p 251276
14/05/2007 1,452.41p 1,452.41p 1,410.57p 1,440.45p 700962
11/05/2007 1,428.50p 1,443.44p 1,422.52p 1,437.46p 662164
10/05/2007 1,452.41p 1,458.38p 1,437.46p 1,452.41p 252538
09/05/2007 1,458.38p 1,458.38p 1,425.51p 1,440.45p 269260
08/05/2007 1,464.36p 1,467.35p 1,446.43p 1,464.36p 2167334
04/05/2007 1,446.43p 1,479.30p 1,443.44p 1,458.38p 1896862
03/05/2007 1,458.38p 1,458.38p 1,437.46p 1,452.41p 1162793
02/05/2007 1,422.52p 1,452.41p 1,422.52p 1,452.41p 188699
01/05/2007 1,434.48p 1,446.43p 1,428.50p 1,434.48p 205142
30/04/2007 1,374.71p 1,452.41p 1,371.72p 1,446.43p 1226335
27/04/2007 1,482.29p 1,500.22p 1,338.84p 1,374.71p 2051730
26/04/2007 1,476.31p 1,506.20p 1,464.36p 1,491.26p 1271039
25/04/2007 1,458.38p 1,476.31p 1,446.43p 1,467.35p 587269
24/04/2007 1,506.20p 1,506.20p 1,452.41p 1,458.38p 1124261
23/04/2007 1,506.20p 1,512.18p 1,482.29p 1,497.23p 363691
20/04/2007 1,470.34p 1,506.20p 1,461.37p 1,491.26p 242630
19/04/2007 1,470.34p 1,482.29p 1,428.50p 1,464.36p 242551
18/04/2007 1,500.22p 1,512.18p 1,470.34p 1,476.31p 210433
17/04/2007 1,506.20p 1,509.19p 1,473.33p 1,491.26p 265761
16/04/2007 1,422.52p 1,506.20p 1,419.53p 1,488.27p 531362
13/04/2007 1,386.66p 1,434.48p 1,386.66p 1,392.64p 444368
12/04/2007 1,422.52p 1,422.52p 1,374.71p 1,404.59p 92137
11/04/2007 1,458.38p 1,458.38p 1,407.58p 1,416.54p 228953
10/04/2007 1,434.48p 1,482.29p 1,434.48p 1,452.41p 151283
05/04/2007 1,410.57p 1,437.46p 1,386.66p 1,425.51p 169582
04/04/2007 1,434.48p 1,446.43p 1,395.62p 1,422.52p 217129
03/04/2007 1,452.41p 1,467.35p 1,428.50p 1,440.45p 156254
02/04/2007 1,446.43p 1,452.41p 1,422.52p 1,449.42p 122979
30/03/2007 1,410.57p 1,446.43p 1,398.61p 1,446.43p 140656
29/03/2007 1,404.59p 1,434.48p 1,395.62p 1,422.52p 239582
28/03/2007 1,386.66p 1,413.56p 1,374.71p 1,413.56p 303695
27/03/2007 1,416.54p 1,416.54p 1,392.64p 1,410.57p 189235
26/03/2007 1,437.46p 1,437.46p 1,398.61p 1,410.57p 445367
23/03/2007 1,419.53p 1,452.41p 1,404.59p 1,413.56p 279794
22/03/2007 1,422.52p 1,434.48p 1,410.57p 1,416.54p 457553
21/03/2007 1,380.68p 1,422.52p 1,362.75p 1,410.57p 437076
20/03/2007 1,338.84p 1,386.66p 1,329.88p 1,371.72p 460965
19/03/2007 1,317.92p 1,338.84p 1,317.92p 1,338.84p 168990
16/03/2007 1,323.90p 1,326.89p 1,297.00p 1,317.92p 198518
15/03/2007 1,308.96p 1,344.82p 1,273.10p 1,317.92p 311543
14/03/2007 1,279.07p 1,302.98p 1,276.09p 1,282.06p 227844
13/03/2007 1,314.94p 1,323.90p 1,285.05p 1,297.00p 113347
12/03/2007 1,311.95p 1,332.87p 1,297.00p 1,323.90p 679700
09/03/2007 1,308.96p 1,320.91p 1,279.07p 1,291.03p 361566
08/03/2007 1,294.02p 1,338.84p 1,288.04p 1,311.95p 371810
07/03/2007 1,267.12p 1,291.03p 1,261.14p 1,285.05p 307727
06/03/2007 1,279.07p 1,285.05p 1,261.14p 1,276.09p 381413
05/03/2007 1,255.17p 1,261.14p 1,213.33p 1,261.14p 454694
02/03/2007 1,261.14p 1,279.07p 1,243.21p 1,279.07p 224663
01/03/2007 1,297.00p 1,302.98p 1,234.25p 1,264.13p 262680
28/02/2007 1,285.05p 1,297.00p 1,255.17p 1,282.06p 170404
27/02/2007 1,350.80p 1,365.74p 1,291.03p 1,297.00p 827949
26/02/2007 1,356.77p 1,374.71p 1,353.79p 1,365.74p 451159
23/02/2007 1,356.77p 1,356.77p 1,347.81p 1,356.77p 156854
22/02/2007 1,338.84p 1,359.76p 1,332.87p 1,356.77p 735139
21/02/2007 1,350.80p 1,374.71p 1,311.95p 1,317.92p 1235656
20/02/2007 1,326.89p 1,359.76p 1,314.94p 1,350.80p 925536
19/02/2007 1,276.09p 1,323.90p 1,276.09p 1,314.94p 290697
16/02/2007 1,261.14p 1,288.04p 1,261.14p 1,276.09p 1140442
15/02/2007 1,219.30p 1,285.05p 1,192.41p 1,270.11p 3070881
14/02/2007 1,186.43p 1,213.33p 1,186.43p 1,192.41p 3722561
13/02/2007 1,135.63p 1,183.44p 1,135.63p 1,183.44p 731529
12/02/2007 1,126.66p 1,141.60p 1,123.67p 1,138.61p 299524
09/02/2007 1,132.64p 1,147.58p 1,114.71p 1,144.59p 528315
08/02/2007 1,123.67p 1,132.64p 1,099.76p 1,120.68p 570280
07/02/2007 1,141.60p 1,141.60p 1,090.80p 1,105.74p 1301760
06/02/2007 1,129.65p 1,156.55p 1,129.65p 1,135.63p 968744
05/02/2007 1,141.60p 1,159.53p 1,114.71p 1,147.58p 330264
02/02/2007 1,129.65p 1,153.56p 1,117.70p 1,123.67p 403239
01/02/2007 1,075.86p 1,156.55p 1,075.86p 1,135.63p 504067
31/01/2007 1,087.81p 1,099.76p 1,066.89p 1,087.81p 516354
30/01/2007 1,063.90p 1,108.73p 1,063.90p 1,099.76p 649813
29/01/2007 1,066.89p 1,075.86p 1,063.90p 1,072.87p 290366
26/01/2007 1,087.81p 1,093.79p 1,069.88p 1,069.88p 275289
25/01/2007 1,081.83p 1,111.72p 1,081.83p 1,093.79p 951935
24/01/2007 1,069.88p 1,111.72p 1,069.88p 1,087.81p 422234
23/01/2007 1,087.81p 1,099.76p 1,075.86p 1,081.83p 319305
22/01/2007 1,093.79p 1,132.64p 1,072.87p 1,072.87p 285631
19/01/2007 1,075.86p 1,105.74p 1,063.90p 1,090.80p 279131
18/01/2007 1,123.67p 1,123.67p 1,048.96p 1,084.82p 7000560
17/01/2007 1,162.52p 1,162.52p 1,099.76p 1,099.76p 504143
16/01/2007 1,165.51p 1,183.44p 1,147.58p 1,168.50p 409052
15/01/2007 1,162.52p 1,183.44p 1,141.60p 1,168.50p 493482
12/01/2007 1,189.42p 1,204.36p 1,153.56p 1,156.55p 459040
11/01/2007 1,243.21p 1,243.21p 1,177.46p 1,195.40p 710449
10/01/2007 1,207.35p 1,249.19p 1,207.35p 1,243.21p 181229
09/01/2007 1,231.26p 1,237.23p 1,219.30p 1,219.30p 231620
08/01/2007 1,231.26p 1,231.26p 1,213.33p 1,219.30p 137088
05/01/2007 1,207.35p 1,231.26p 1,207.35p 1,210.34p 265750
04/01/2007 1,231.26p 1,231.26p 1,195.40p 1,207.35p 672078
03/01/2007 1,243.21p 1,243.21p 1,207.35p 1,243.21p 0
02/01/2007 1,219.30p 1,243.21p 1,198.38p 1,231.26p 0
29/12/2006 1,255.17p 1,255.17p 1,195.40p 1,195.40p 0
28/12/2006 1,207.35p 1,267.12p 1,207.35p 1,216.32p 0
27/12/2006 1,219.30p 1,258.15p 1,195.40p 1,216.32p 0
22/12/2006 236.93p 239.08p 236.69p 239.08p 349780
21/12/2006 239.80p 240.04p 235.49p 237.88p 932911

*Close Price adjusted for both dividends and splits