Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/05/2005 137.71p 141.06p 135.80p 141.06p 451974
25/05/2005 137.83p 139.62p 136.28p 137.23p 1324996
24/05/2005 136.99p 140.46p 136.99p 139.62p 459498
23/05/2005 134.96p 140.46p 134.96p 138.55p 1317536
20/05/2005 136.28p 136.75p 134.36p 136.75p 111584
19/05/2005 133.88p 136.04p 131.73p 135.80p 2019685
18/05/2005 134.36p 134.36p 130.78p 133.88p 541657
17/05/2005 133.17p 133.88p 131.61p 133.65p 2478288
16/05/2005 132.45p 134.36p 131.73p 134.36p 498701
13/05/2005 130.66p 133.88p 129.70p 133.88p 252000
12/05/2005 132.57p 132.57p 130.42p 130.54p 337733
11/05/2005 131.49p 133.88p 130.18p 131.37p 928805
10/05/2005 133.88p 133.88p 131.37p 133.88p 1459996
09/05/2005 132.93p 133.88p 130.54p 133.41p 430056
06/05/2005 133.88p 133.41p 130.30p 131.73p 835491
05/05/2005 132.45p 135.80p 131.25p 132.93p 843440
04/05/2005 129.10p 132.21p 127.67p 132.21p 3845340
03/05/2005 124.20p 131.97p 123.36p 127.67p 3915350
29/04/2005 127.19p 128.98p 125.28p 126.11p 858929
28/04/2005 129.94p 131.02p 125.28p 127.67p 2796561
27/04/2005 130.54p 132.45p 126.95p 127.67p 589018
26/04/2005 135.08p 135.32p 130.54p 131.85p 2322452
25/04/2005 139.02p 139.02p 133.41p 135.32p 690125
22/04/2005 139.26p 139.26p 137.23p 137.23p 1977341
21/04/2005 137.83p 139.14p 136.28p 137.71p 150649
20/04/2005 140.10p 140.94p 137.71p 139.14p 2193232
19/04/2005 137.59p 141.06p 137.59p 139.62p 770766
18/04/2005 137.23p 140.46p 136.75p 137.59p 862750
15/04/2005 141.06p 142.25p 135.80p 140.58p 3435427
14/04/2005 144.05p 145.84p 141.06p 141.06p 1592636
13/04/2005 143.93p 145.36p 143.45p 144.28p 295883
12/04/2005 145.96p 146.32p 143.45p 143.45p 448697
11/04/2005 144.64p 146.68p 143.45p 146.32p 1828196
08/04/2005 145.60p 145.60p 143.09p 143.93p 1976055
07/04/2005 147.03p 147.15p 144.76p 144.88p 1648354
06/04/2005 147.99p 148.83p 145.84p 146.79p 773947
05/04/2005 147.51p 149.42p 147.39p 147.39p 2876254
04/04/2005 146.44p 147.87p 145.84p 147.27p 853715
01/04/2005 147.51p 147.75p 146.32p 146.79p 2502546
31/03/2005 149.19p 148.35p 146.32p 147.27p 2518338
30/03/2005 142.73p 148.35p 143.69p 148.35p 1913994
29/03/2005 145.36p 146.20p 141.06p 143.93p 4440347
24/03/2005 143.81p 146.20p 143.57p 146.20p 4842969
23/03/2005 147.27p 147.27p 143.45p 143.69p 3513230
22/03/2005 147.75p 148.47p 145.96p 146.91p 1570683
21/03/2005 149.66p 149.78p 145.84p 148.47p 1317375
18/03/2005 150.50p 150.98p 147.99p 148.11p 2055020
17/03/2005 149.19p 150.74p 148.23p 148.47p 1907433
16/03/2005 151.34p 154.45p 149.19p 149.19p 2782863
15/03/2005 154.80p 156.36p 153.01p 154.45p 2281849
14/03/2005 154.45p 156.12p 153.01p 154.09p 1264621
11/03/2005 153.85p 155.40p 153.01p 154.45p 4731393
10/03/2005 153.97p 155.16p 151.58p 153.97p 449362
09/03/2005 155.52p 157.91p 154.21p 154.21p 2104056
08/03/2005 158.63p 159.70p 156.12p 156.12p 304460
07/03/2005 157.55p 159.59p 156.00p 158.39p 507738
04/03/2005 149.19p 157.67p 149.19p 156.36p 2908290
03/03/2005 151.10p 153.01p 150.26p 153.01p 1526662
02/03/2005 149.19p 151.58p 149.19p 151.10p 522089
01/03/2005 152.89p 153.01p 149.19p 149.19p 989741
28/02/2005 152.53p 154.33p 151.34p 152.05p 728265
25/02/2005 150.50p 152.05p 149.30p 151.58p 534277
24/02/2005 152.05p 151.82p 148.23p 149.30p 1552467
23/02/2005 149.78p 152.05p 148.23p 151.58p 1425231
22/02/2005 152.29p 152.53p 148.23p 148.23p 1073017
21/02/2005 152.05p 152.29p 150.62p 150.86p 1524970
18/02/2005 148.95p 155.40p 148.95p 152.05p 2960513
17/02/2005 142.97p 149.90p 139.38p 149.66p 5511336
16/02/2005 140.82p 142.49p 138.67p 139.38p 4158578
15/02/2005 139.86p 141.53p 139.14p 140.34p 395775
14/02/2005 137.23p 141.06p 136.28p 139.62p 764640
11/02/2005 139.02p 140.46p 137.23p 139.14p 2044645
10/02/2005 141.18p 142.01p 138.67p 138.67p 300317
09/02/2005 139.50p 142.01p 138.90p 142.01p 601951
08/02/2005 141.53p 142.01p 138.67p 138.90p 1682574
07/02/2005 144.05p 146.79p 140.22p 140.70p 4061770
04/02/2005 142.61p 147.27p 142.37p 146.79p 1722189
03/02/2005 142.01p 143.93p 140.34p 143.57p 3304991
02/02/2005 141.42p 142.97p 141.06p 141.77p 659784
01/02/2005 142.97p 143.45p 141.30p 142.97p 2721881
31/01/2005 139.86p 143.45p 139.62p 143.45p 1594459
28/01/2005 138.90p 140.82p 137.71p 140.58p 1545034
27/01/2005 137.11p 140.94p 137.11p 137.71p 1372579
26/01/2005 135.80p 138.19p 135.80p 137.95p 156107
25/01/2005 135.80p 137.23p 135.44p 135.80p 191698
24/01/2005 136.04p 137.23p 134.36p 135.44p 125191
21/01/2005 137.23p 138.19p 134.84p 135.56p 763745
20/01/2005 136.87p 137.23p 135.92p 136.28p 3337631
19/01/2005 137.11p 138.19p 136.75p 136.87p 533294
18/01/2005 137.11p 138.19p 135.80p 138.19p 1305233
17/01/2005 139.02p 139.26p 135.80p 135.80p 1168994
14/01/2005 138.55p 139.98p 137.71p 139.26p 493002
13/01/2005 136.99p 139.14p 136.51p 137.71p 1302550
12/01/2005 138.55p 139.38p 135.32p 137.23p 1073021
11/01/2005 143.81p 143.93p 136.51p 136.51p 2558809
10/01/2005 145.72p 146.20p 142.49p 142.49p 1472998
07/01/2005 148.11p 148.95p 145.48p 145.48p 2233172
06/01/2005 147.03p 149.19p 145.84p 148.23p 1111467
05/01/2005 149.19p 150.14p 146.08p 147.87p 3647720
04/01/2005 143.45p 149.42p 143.45p 149.19p 1500392
31/12/2004 144.05p 144.16p 143.45p 143.45p 57075
30/12/2004 146.91p 147.03p 143.45p 143.45p 132502
29/12/2004 145.84p 146.44p 145.36p 146.32p 152217
24/12/2004 144.40p 148.23p 143.93p 145.84p 38945
23/12/2004 145.72p 145.84p 143.93p 144.88p 1658080
22/12/2004 146.20p 147.75p 144.64p 144.88p 367613
21/12/2004 143.09p 147.75p 142.01p 144.64p 509532
20/12/2004 138.79p 144.52p 138.67p 142.01p 397477
17/12/2004 140.10p 141.06p 138.07p 138.67p 478415
16/12/2004 132.09p 141.06p 131.73p 141.06p 2709707
15/12/2004 131.02p 133.88p 129.70p 133.88p 2168710
14/12/2004 128.51p 132.45p 128.15p 132.45p 434344
13/12/2004 129.34p 130.06p 128.62p 130.06p 184874
10/12/2004 128.27p 130.06p 128.03p 128.62p 1118696
09/12/2004 125.40p 128.62p 125.28p 128.03p 541521
08/12/2004 124.92p 125.99p 123.84p 125.64p 1027013
07/12/2004 125.16p 125.76p 123.48p 124.80p 2769258
06/12/2004 127.67p 129.94p 124.32p 125.76p 689694
03/12/2004 126.35p 129.94p 126.11p 129.94p 1445063
02/12/2004 127.67p 128.74p 125.76p 126.23p 880386
01/12/2004 126.95p 127.67p 126.35p 127.19p 3119546
30/11/2004 125.28p 128.15p 124.68p 127.07p 1873480
29/11/2004 124.80p 125.76p 124.80p 125.40p 1234809
26/11/2004 125.04p 126.35p 124.08p 124.80p 6644536
25/11/2004 126.23p 126.95p 124.32p 124.80p 1372136
24/11/2004 128.15p 128.86p 126.71p 127.43p 1144569
23/11/2004 128.86p 129.58p 127.67p 128.74p 1685824
22/11/2004 131.37p 132.09p 127.67p 127.67p 3002330
19/11/2004 131.25p 132.45p 130.06p 131.49p 488997
18/11/2004 132.45p 133.88p 130.06p 132.45p 1990795
17/11/2004 136.16p 136.28p 130.42p 132.57p 4510144
16/11/2004 135.92p 137.47p 134.60p 136.28p 854428
15/11/2004 136.04p 137.59p 135.80p 136.28p 1204243
12/11/2004 134.60p 137.47p 134.36p 134.36p 195975
11/11/2004 133.88p 134.96p 133.65p 134.84p 363591
10/11/2004 133.17p 134.96p 131.02p 134.96p 841242
09/11/2004 135.56p 135.80p 131.49p 131.49p 983536
08/11/2004 136.51p 136.75p 135.32p 135.80p 233575
05/11/2004 139.02p 139.14p 135.44p 135.44p 734102
04/11/2004 139.62p 139.98p 137.71p 137.71p 862909
03/11/2004 136.87p 140.10p 135.80p 139.50p 1736948
02/11/2004 135.80p 137.11p 135.80p 136.63p 1229047
01/11/2004 136.75p 137.71p 134.84p 135.80p 570506
29/10/2004 132.93p 138.43p 132.09p 137.11p 847755
28/10/2004 133.17p 133.88p 131.49p 133.88p 657048
27/10/2004 132.45p 133.88p 132.45p 133.76p 314318
26/10/2004 133.41p 133.88p 131.97p 133.29p 238697
25/10/2004 133.88p 134.12p 131.49p 132.21p 166604
22/10/2004 131.97p 134.84p 132.33p 134.12p 649065
21/10/2004 132.45p 133.41p 131.49p 132.33p 437520
20/10/2004 131.02p 133.88p 131.02p 132.33p 2968280
19/10/2004 130.18p 131.73p 129.10p 131.73p 1266700
18/10/2004 130.06p 131.02p 128.98p 129.10p 1841934
15/10/2004 132.21p 132.45p 130.42p 131.02p 1182692
14/10/2004 136.28p 136.87p 130.78p 132.33p 2535413
13/10/2004 135.80p 137.59p 134.84p 135.80p 1286348
12/10/2004 137.23p 137.71p 134.84p 134.84p 242574
11/10/2004 138.67p 139.14p 136.28p 137.23p 375896
08/10/2004 136.28p 140.46p 134.84p 139.14p 2553056
07/10/2004 137.23p 137.23p 134.84p 135.32p 582725
06/10/2004 139.62p 139.98p 135.56p 135.56p 1225994
05/10/2004 136.75p 141.89p 135.80p 139.98p 2002443
04/10/2004 131.73p 136.75p 131.97p 135.80p 431706
01/10/2004 132.21p 133.88p 129.94p 132.93p 617720
30/09/2004 127.19p 133.88p 126.23p 132.57p 4900795
29/09/2004 133.88p 134.84p 126.35p 126.95p 2453022
28/09/2004 134.84p 135.08p 132.93p 133.65p 565260
27/09/2004 134.60p 135.56p 133.88p 133.88p 534727
24/09/2004 134.84p 135.32p 133.29p 134.24p 338877
23/09/2004 137.71p 137.71p 134.36p 134.60p 471233
22/09/2004 137.71p 140.58p 136.75p 137.47p 1142780
21/09/2004 136.28p 140.10p 132.45p 136.75p 1421078
20/09/2004 142.25p 142.49p 136.39p 140.10p 2513561
17/09/2004 145.24p 145.69p 141.06p 141.06p 575744
16/09/2004 145.36p 147.27p 145.03p 145.69p 341000
15/09/2004 147.51p 147.63p 145.00p 145.00p 1048655
14/09/2004 147.03p 149.66p 146.44p 147.27p 314295
13/09/2004 148.11p 148.23p 146.44p 147.75p 1094863
10/09/2004 148.47p 148.95p 146.44p 146.56p 957457
09/09/2004 150.62p 150.62p 147.51p 147.87p 13209
08/09/2004 147.75p 148.35p 147.39p 147.51p 1099082
07/09/2004 149.19p 150.62p 147.75p 148.23p 573429
06/09/2004 149.07p 150.62p 148.23p 149.19p 703851
03/09/2004 148.23p 149.19p 147.27p 148.23p 605613
02/09/2004 147.87p 148.71p 146.91p 148.71p 1368833
01/09/2004 146.79p 150.14p 146.79p 148.47p 892861
31/08/2004 147.51p 150.14p 145.96p 150.14p 1162021
27/08/2004 147.51p 149.19p 146.79p 147.75p 1764317
26/08/2004 147.51p 149.19p 147.27p 148.71p 245546
25/08/2004 147.27p 148.35p 147.03p 148.35p 409300
24/08/2004 148.71p 149.66p 147.27p 148.23p 1805730
23/08/2004 145.84p 149.66p 145.84p 148.47p 1603611
20/08/2004 146.56p 146.79p 145.60p 146.68p 1649604
19/08/2004 144.76p 148.23p 144.76p 145.72p 302632
18/08/2004 141.77p 145.84p 141.06p 145.60p 1125163
17/08/2004 138.90p 142.85p 136.28p 141.06p 383787
16/08/2004 140.58p 140.58p 136.28p 136.28p 1266394
13/08/2004 141.06p 141.77p 138.67p 139.38p 1521678
12/08/2004 137.71p 142.97p 136.75p 141.30p 1510341
11/08/2004 133.76p 138.67p 133.76p 136.75p 960542

*Close Price adjusted for both dividends and splits