Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/12/2006 240.04p 240.04p 237.41p 240.04p 1229827
19/12/2006 237.17p 239.08p 234.30p 237.64p 1303940
18/12/2006 240.51p 241.47p 233.34p 239.08p 1802991
15/12/2006 241.47p 245.77p 240.04p 241.71p 900681
14/12/2006 240.99p 244.34p 237.17p 242.67p 1929696
13/12/2006 241.47p 243.38p 241.23p 241.71p 1609638
12/12/2006 249.12p 250.32p 241.47p 244.34p 4241304
11/12/2006 245.30p 251.99p 245.30p 250.08p 6253032
08/12/2006 244.58p 249.12p 244.58p 248.40p 1526382
07/12/2006 239.08p 245.53p 239.08p 244.58p 2366141
06/12/2006 242.90p 246.01p 236.93p 242.90p 2159971
05/12/2006 241.47p 248.16p 241.47p 246.73p 1388526
04/12/2006 240.99p 244.82p 240.51p 242.43p 1549006
01/12/2006 233.34p 244.82p 230.71p 243.62p 5351338
30/11/2006 240.04p 240.99p 229.52p 230.71p 9807582
29/11/2006 250.08p 251.03p 240.51p 240.99p 8521903
28/11/2006 269.92p 270.16p 248.64p 248.64p 17824960
27/11/2006 273.03p 277.09p 272.31p 272.55p 736438
24/11/2006 274.94p 277.33p 271.59p 273.75p 1578732
23/11/2006 276.38p 277.09p 274.94p 274.94p 2117535
22/11/2006 271.59p 276.85p 271.59p 276.61p 4693036
21/11/2006 269.92p 273.03p 269.92p 272.55p 1753152
20/11/2006 267.77p 271.59p 267.53p 271.59p 2410954
17/11/2006 268.25p 269.44p 266.10p 268.25p 1625194
16/11/2006 265.38p 268.96p 264.18p 268.25p 1101208
15/11/2006 265.38p 267.53p 259.64p 264.18p 2452485
14/11/2006 264.18p 265.14p 262.03p 264.90p 1693527
13/11/2006 261.55p 263.94p 260.60p 263.94p 788488
10/11/2006 255.81p 262.03p 255.81p 261.31p 2004666
09/11/2006 256.77p 260.36p 256.77p 258.68p 952352
08/11/2006 256.77p 258.68p 256.29p 258.21p 1135275
07/11/2006 257.25p 257.73p 253.18p 256.77p 4772290
06/11/2006 255.34p 257.73p 253.18p 254.86p 708230
03/11/2006 255.10p 256.77p 252.23p 255.58p 3048683
02/11/2006 256.29p 258.21p 254.38p 256.77p 876998
01/11/2006 252.23p 259.40p 252.23p 258.21p 700511
31/10/2006 257.97p 257.97p 251.51p 252.95p 670408
30/10/2006 255.81p 258.21p 254.62p 255.10p 509950
27/10/2006 258.92p 259.88p 256.05p 257.49p 1571942
26/10/2006 258.21p 260.60p 257.97p 260.36p 8832382
25/10/2006 257.25p 259.88p 256.29p 258.68p 843984
24/10/2006 255.81p 258.68p 254.38p 257.49p 1148059
23/10/2006 252.23p 258.21p 251.03p 255.81p 631433
20/10/2006 251.03p 254.62p 249.12p 253.90p 1075788
19/10/2006 254.38p 254.38p 248.64p 250.08p 489794
18/10/2006 249.12p 254.14p 249.12p 253.66p 1886143
17/10/2006 256.29p 257.73p 250.08p 251.03p 1456329
16/10/2006 256.05p 258.21p 255.81p 257.01p 399679
13/10/2006 254.86p 257.73p 254.38p 256.29p 1548521
12/10/2006 254.86p 257.25p 251.75p 256.77p 542720
11/10/2006 252.47p 255.81p 251.03p 251.51p 908967
10/10/2006 251.03p 255.34p 246.73p 255.34p 1103816
09/10/2006 244.82p 249.12p 244.82p 249.12p 1213778
06/10/2006 244.10p 248.16p 244.10p 246.73p 921358
05/10/2006 243.86p 244.82p 240.27p 244.34p 1552162
04/10/2006 233.34p 241.47p 230.23p 241.47p 2155079
03/10/2006 236.21p 236.93p 229.99p 232.62p 690434
02/10/2006 241.23p 241.23p 235.97p 236.69p 1854110
29/09/2006 236.69p 240.04p 235.73p 238.60p 3158588
28/09/2006 238.12p 239.08p 236.69p 236.69p 331005
27/09/2006 240.51p 240.51p 238.60p 239.08p 2461984
26/09/2006 239.08p 242.19p 238.60p 240.04p 4267484
25/09/2006 239.80p 240.99p 239.32p 240.27p 922939
22/09/2006 243.86p 246.25p 241.71p 241.71p 592825
21/09/2006 236.21p 246.25p 236.21p 246.25p 1069892
20/09/2006 234.30p 235.73p 233.58p 235.01p 1717498
19/09/2006 241.47p 242.19p 234.30p 234.30p 750666
18/09/2006 237.88p 242.19p 237.88p 240.75p 273602
15/09/2006 240.51p 241.71p 238.36p 240.04p 782793
14/09/2006 241.95p 242.43p 236.69p 240.51p 3185995
13/09/2006 233.10p 242.19p 233.10p 240.75p 1949975
12/09/2006 231.91p 238.12p 231.91p 236.21p 930246
11/09/2006 237.41p 238.36p 232.38p 233.10p 1303650
08/09/2006 243.38p 243.62p 236.93p 238.36p 368380
07/09/2006 241.47p 246.01p 240.27p 241.23p 424213
06/09/2006 248.64p 250.32p 243.14p 243.38p 901904
05/09/2006 249.12p 251.99p 249.12p 251.27p 557627
04/09/2006 253.18p 254.62p 250.32p 250.32p 715075
01/09/2006 250.79p 252.95p 249.36p 251.99p 1278422
31/08/2006 248.16p 249.12p 246.25p 247.93p 2600524
30/08/2006 241.95p 247.21p 241.95p 244.82p 742907
29/08/2006 247.93p 247.93p 242.43p 244.34p 3513117
25/08/2006 244.82p 249.12p 243.38p 244.82p 626577
24/08/2006 249.84p 250.55p 245.53p 246.73p 1189740
23/08/2006 247.69p 251.03p 247.69p 250.32p 692110
22/08/2006 251.03p 251.03p 249.12p 250.55p 2405316
21/08/2006 247.69p 250.55p 247.69p 249.12p 2033820
18/08/2006 245.77p 250.32p 245.77p 249.60p 1884742
17/08/2006 239.08p 246.97p 239.08p 245.53p 1179651
16/08/2006 233.34p 243.62p 232.15p 242.67p 2940376
15/08/2006 229.52p 233.34p 229.52p 232.86p 6050594
14/08/2006 237.41p 237.41p 229.52p 231.91p 2489811
11/08/2006 240.99p 240.99p 230.95p 233.34p 1617928
10/08/2006 240.99p 240.99p 234.30p 238.84p 3889506
09/08/2006 243.38p 243.38p 239.56p 240.27p 4922478
08/08/2006 241.47p 244.34p 239.32p 239.32p 3734656
07/08/2006 255.81p 258.44p 242.19p 243.86p 4064992
04/08/2006 260.84p 261.55p 258.44p 258.44p 2342542
03/08/2006 266.10p 268.49p 260.12p 261.55p 2316193
02/08/2006 272.55p 272.55p 267.05p 270.88p 326559
01/08/2006 271.12p 273.75p 268.72p 270.64p 2462555
31/07/2006 272.31p 272.55p 268.96p 272.31p 2842027
28/07/2006 270.16p 271.83p 265.38p 269.44p 972676
27/07/2006 269.68p 273.98p 263.23p 272.55p 463106
26/07/2006 265.62p 268.72p 262.99p 267.05p 603066
25/07/2006 260.12p 269.68p 259.16p 269.68p 510992
24/07/2006 255.81p 261.07p 255.81p 259.88p 610254
21/07/2006 260.60p 262.27p 254.38p 255.34p 1101462
20/07/2006 262.51p 265.38p 259.16p 265.38p 815477
19/07/2006 259.88p 262.51p 258.68p 261.31p 761930
18/07/2006 260.60p 260.60p 256.05p 258.92p 609390
17/07/2006 260.60p 263.47p 260.60p 260.60p 1754329
14/07/2006 267.53p 270.16p 260.60p 260.60p 2289848
13/07/2006 273.98p 274.94p 268.72p 270.64p 1128637
12/07/2006 278.53p 279.24p 274.46p 278.29p 311006
11/07/2006 279.01p 282.35p 273.98p 275.90p 180509
10/07/2006 279.96p 283.31p 278.05p 278.05p 1876427
07/07/2006 278.77p 286.89p 277.33p 281.16p 381487
06/07/2006 279.72p 281.64p 276.61p 279.96p 92292
05/07/2006 286.89p 286.89p 276.85p 276.85p 751036
04/07/2006 287.13p 290.00p 285.94p 285.94p 129152
03/07/2006 290.72p 290.72p 286.89p 286.89p 451154
30/06/2006 283.07p 290.72p 279.96p 285.70p 1171248
29/06/2006 276.38p 281.16p 275.18p 277.81p 665673
28/06/2006 268.72p 274.94p 268.72p 274.94p 323393
27/06/2006 272.55p 272.55p 269.20p 270.88p 2147619
26/06/2006 268.72p 273.27p 268.72p 270.16p 535032
23/06/2006 274.46p 274.46p 269.20p 270.64p 154560
22/06/2006 274.94p 274.94p 269.20p 273.51p 490950
21/06/2006 271.59p 274.94p 268.01p 274.94p 458495
20/06/2006 272.55p 275.90p 268.72p 275.90p 926566
19/06/2006 275.66p 279.48p 270.64p 275.42p 474378
16/06/2006 274.94p 290.24p 270.16p 279.01p 2436151
15/06/2006 254.38p 272.31p 253.66p 272.31p 852814
14/06/2006 249.60p 254.38p 243.86p 254.38p 660434
13/06/2006 252.47p 253.42p 245.53p 247.69p 730218
12/06/2006 257.25p 260.60p 253.66p 258.44p 552840
09/06/2006 256.53p 262.03p 255.81p 258.21p 1012146
08/06/2006 257.25p 258.21p 250.55p 250.55p 946398
07/06/2006 260.36p 262.75p 259.16p 261.07p 589280
06/06/2006 267.77p 268.49p 258.92p 258.92p 1071773
05/06/2006 273.75p 273.75p 267.77p 269.44p 672265
02/06/2006 268.72p 273.98p 268.72p 273.27p 1160766
01/06/2006 268.25p 270.16p 263.94p 270.16p 674996
31/05/2006 271.35p 275.66p 268.25p 268.72p 368079
30/05/2006 280.20p 280.20p 272.31p 274.46p 425813
26/05/2006 272.55p 283.55p 269.92p 283.55p 821866
25/05/2006 264.18p 271.35p 262.03p 271.35p 518841
24/05/2006 266.81p 269.92p 262.51p 264.42p 713195
23/05/2006 262.99p 272.55p 258.21p 270.64p 818235
22/05/2006 268.96p 271.59p 258.21p 260.60p 1149573
19/05/2006 274.46p 274.46p 269.20p 271.59p 700757
18/05/2006 279.72p 279.72p 269.92p 271.59p 798192
17/05/2006 290.72p 290.72p 277.09p 277.09p 735999
16/05/2006 284.50p 289.52p 284.50p 287.85p 1004027
15/05/2006 284.50p 288.33p 284.50p 286.89p 5093982
12/05/2006 290.48p 293.83p 286.89p 289.05p 562956
11/05/2006 295.50p 300.28p 292.63p 292.87p 1464831
10/05/2006 301.24p 301.24p 297.18p 297.89p 1633572
09/05/2006 301.72p 304.83p 296.70p 298.13p 7452569
08/05/2006 302.20p 305.07p 301.24p 303.87p 1526551
05/05/2006 301.24p 301.72p 299.81p 301.72p 2929793
04/05/2006 296.22p 301.24p 296.22p 300.52p 3509106
03/05/2006 296.94p 297.41p 294.78p 297.41p 2313658
02/05/2006 287.13p 296.94p 287.13p 294.78p 1434910
28/04/2006 284.50p 291.68p 282.11p 289.29p 2662062
27/04/2006 288.33p 288.33p 277.33p 284.98p 1429100
26/04/2006 283.55p 289.29p 283.07p 284.03p 892296
25/04/2006 290.48p 290.72p 284.03p 284.03p 677857
24/04/2006 291.68p 291.68p 286.42p 286.42p 1191208
21/04/2006 295.50p 298.37p 289.29p 290.96p 1132418
20/04/2006 298.85p 299.33p 295.98p 298.13p 640861
19/04/2006 303.39p 303.39p 296.46p 298.85p 1096825
18/04/2006 297.89p 303.63p 295.26p 298.85p 794889
13/04/2006 298.61p 300.04p 294.31p 300.04p 422034
12/04/2006 296.22p 301.24p 294.31p 296.46p 497649
11/04/2006 300.28p 302.67p 295.74p 295.74p 964011
10/04/2006 306.26p 306.26p 301.00p 301.00p 1824762
07/04/2006 306.98p 308.17p 302.67p 303.63p 579699
06/04/2006 302.67p 308.17p 300.52p 306.98p 822997
05/04/2006 301.48p 301.72p 299.57p 300.76p 667321
04/04/2006 304.11p 304.11p 299.09p 301.24p 949727
03/04/2006 312.95p 312.95p 297.65p 301.72p 1833052
31/03/2006 309.37p 311.04p 307.93p 310.80p 351959
30/03/2006 309.13p 310.80p 303.39p 310.09p 700375
29/03/2006 307.46p 309.37p 303.15p 303.63p 468682
28/03/2006 314.39p 314.39p 307.22p 307.46p 291146
27/03/2006 312.95p 314.15p 309.37p 313.19p 392479
24/03/2006 311.04p 315.58p 310.80p 313.19p 1179034
23/03/2006 314.39p 315.58p 310.80p 314.15p 768913
22/03/2006 314.39p 314.39p 309.13p 313.91p 462629
21/03/2006 308.89p 314.63p 306.26p 312.24p 727937
20/03/2006 305.54p 312.48p 305.30p 310.32p 1314715
17/03/2006 308.17p 308.41p 305.07p 305.54p 4241446
16/03/2006 302.44p 306.02p 302.44p 304.59p 1083311
15/03/2006 303.15p 307.46p 299.33p 305.54p 1225400
14/03/2006 297.89p 302.91p 297.65p 301.96p 1554625
13/03/2006 294.78p 300.76p 289.29p 298.85p 2919782
10/03/2006 290.48p 294.55p 289.29p 293.59p 1529556
09/03/2006 302.67p 302.67p 286.18p 289.76p 2445638

*Close Price adjusted for both dividends and splits