Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/10/2003 103.52p 103.52p 103.28p 103.28p 623013
23/10/2003 102.80p 103.04p 102.80p 103.04p 340592
22/10/2003 104.00p 104.00p 103.04p 103.04p 1319703
21/10/2003 103.76p 104.48p 103.76p 104.48p 1529245
20/10/2003 105.19p 105.19p 103.76p 104.24p 364112
17/10/2003 103.04p 106.15p 103.04p 105.43p 527635
16/10/2003 100.41p 104.24p 100.41p 103.04p 845205
15/10/2003 99.46p 99.46p 98.98p 98.98p 221922
14/10/2003 99.70p 99.70p 99.70p 99.70p 1657652
13/10/2003 96.83p 99.22p 96.83p 99.22p 380108
10/10/2003 96.35p 96.35p 96.35p 96.35p 182642
09/10/2003 96.83p 96.83p 96.83p 96.83p 30511
08/10/2003 100.41p 100.41p 96.83p 97.07p 204075
07/10/2003 100.41p 100.89p 100.41p 100.89p 408112
06/10/2003 95.87p 100.17p 95.87p 100.17p 1566013
03/10/2003 95.63p 95.63p 95.63p 95.63p 220617
02/10/2003 95.39p 95.39p 95.39p 95.39p 1040181
01/10/2003 92.52p 93.00p 92.52p 93.00p 135650
30/09/2003 93.96p 93.96p 91.09p 92.05p 637619
29/09/2003 94.91p 94.91p 94.44p 94.44p 137856
26/09/2003 97.78p 97.78p 95.87p 95.87p 1900801
25/09/2003 98.02p 98.02p 98.02p 98.02p 1032497
24/09/2003 98.26p 98.74p 98.02p 98.74p 897778
23/09/2003 98.74p 99.22p 98.74p 99.22p 696765
22/09/2003 103.52p 103.52p 96.83p 98.02p 307317
19/09/2003 104.48p 104.48p 104.00p 104.00p 423941
18/09/2003 102.09p 104.00p 102.09p 104.00p 260326
17/09/2003 101.13p 102.09p 101.13p 101.85p 89364
16/09/2003 100.41p 100.41p 100.41p 100.41p 374374
15/09/2003 99.70p 99.70p 99.70p 99.70p 198917
12/09/2003 99.22p 99.22p 99.22p 99.22p 188940
11/09/2003 96.59p 99.70p 96.59p 99.70p 964559
10/09/2003 96.59p 96.59p 94.44p 94.44p 515400
09/09/2003 101.61p 101.61p 98.74p 98.74p 671468
08/09/2003 102.09p 102.09p 102.09p 102.09p 210568
05/09/2003 101.61p 101.61p 101.61p 101.61p 361807
04/09/2003 106.39p 106.39p 101.61p 101.61p 2993908
03/09/2003 104.00p 106.87p 104.00p 106.87p 5223015
02/09/2003 103.52p 103.52p 103.52p 103.52p 270996
01/09/2003 103.76p 104.00p 103.52p 103.52p 721046
29/08/2003 107.82p 107.82p 104.00p 104.00p 1019782
28/08/2003 108.30p 108.30p 108.06p 108.06p 1081138
27/08/2003 108.54p 108.54p 108.54p 108.54p 1109984
26/08/2003 108.78p 108.78p 108.78p 108.78p 953050
22/08/2003 108.78p 108.78p 108.78p 108.78p 716035
21/08/2003 108.78p 108.78p 108.78p 108.78p 1103921
20/08/2003 109.26p 109.26p 109.26p 109.26p 136108
19/08/2003 105.43p 108.78p 105.43p 108.78p 1765520
18/08/2003 104.72p 105.19p 104.72p 105.19p 271404
15/08/2003 112.37p 112.37p 105.43p 105.43p 1667274
14/08/2003 112.37p 113.56p 112.37p 112.85p 842271
13/08/2003 104.48p 110.69p 104.48p 106.87p 1592424
12/08/2003 100.41p 103.76p 100.41p 103.52p 240197
11/08/2003 99.22p 99.46p 99.22p 99.46p 231455
08/08/2003 98.98p 98.98p 98.98p 98.98p 375963
07/08/2003 96.59p 99.46p 96.59p 98.50p 127636
06/08/2003 95.15p 95.15p 94.91p 94.91p 571624
05/08/2003 95.63p 95.63p 95.63p 95.63p 137676
04/08/2003 95.87p 95.87p 95.87p 95.87p 264703
01/08/2003 93.00p 95.39p 92.52p 94.91p 515103
31/07/2003 92.28p 92.52p 92.28p 92.52p 90957
30/07/2003 91.57p 92.05p 91.57p 92.05p 437675
29/07/2003 90.85p 91.33p 90.85p 91.33p 94151
28/07/2003 89.89p 90.61p 89.89p 90.61p 214324
25/07/2003 89.65p 89.65p 89.65p 89.65p 15913
24/07/2003 89.18p 89.18p 89.18p 89.18p 252803
23/07/2003 88.94p 88.94p 88.94p 88.94p 73812
22/07/2003 88.22p 88.94p 88.22p 88.94p 68843
21/07/2003 88.46p 88.46p 88.46p 88.46p 252126
18/07/2003 87.98p 87.98p 87.74p 87.98p 567739
17/07/2003 87.02p 88.22p 86.07p 88.22p 159276
16/07/2003 84.39p 89.65p 84.39p 87.26p 232049
15/07/2003 35.45p 35.45p 35.45p 35.45p 62652
14/07/2003 35.45p 35.45p 35.45p 35.45p 1610290
11/07/2003 35.45p 35.45p 35.45p 35.45p 90335
10/07/2003 35.45p 35.45p 35.45p 35.45p 144627
09/07/2003 35.20p 35.45p 35.20p 35.45p 212941
08/07/2003 34.24p 34.58p 34.24p 34.58p 181826
07/07/2003 33.95p 34.33p 33.95p 34.20p 1332432
04/07/2003 33.79p 33.79p 33.79p 33.79p 190921
03/07/2003 33.70p 33.79p 33.70p 33.79p 2877962
02/07/2003 33.66p 33.66p 33.66p 33.66p 142796
01/07/2003 33.16p 33.99p 33.16p 33.66p 919090
30/06/2003 33.08p 33.08p 33.08p 33.08p 62219
27/06/2003 33.08p 33.08p 33.08p 33.08p 123076
26/06/2003 32.71p 33.08p 32.71p 33.08p 1874789
25/06/2003 32.83p 32.83p 32.83p 32.83p 116523
24/06/2003 33.08p 33.08p 32.83p 32.83p 801568
23/06/2003 33.41p 33.41p 33.25p 33.25p 394959
20/06/2003 33.95p 33.95p 33.50p 33.50p 1022423
19/06/2003 34.04p 34.04p 34.04p 34.04p 383805
18/06/2003 33.08p 33.91p 33.08p 33.91p 503689
17/06/2003 33.00p 33.00p 33.00p 33.00p 2609512
16/06/2003 33.00p 33.00p 33.00p 33.00p 199907
13/06/2003 33.00p 33.00p 33.00p 33.00p 1488057
12/06/2003 32.87p 33.00p 32.87p 33.00p 2000901
11/06/2003 31.92p 32.75p 31.92p 32.75p 4208504
10/06/2003 31.79p 31.79p 31.79p 31.79p 199088
09/06/2003 31.75p 31.79p 31.67p 31.79p 1411600
06/06/2003 31.75p 31.75p 31.75p 31.75p 335644
05/06/2003 31.75p 31.75p 31.75p 31.75p 255717
04/06/2003 31.96p 31.96p 31.71p 31.75p 345739
03/06/2003 32.58p 32.58p 32.08p 32.08p 1686603
02/06/2003 32.79p 32.79p 32.67p 32.67p 1078799
30/05/2003 30.80p 30.80p 30.80p 30.80p 2619450
29/05/2003 30.51p 30.67p 30.51p 30.67p 157143
28/05/2003 30.22p 30.42p 30.22p 30.42p 428556
27/05/2003 28.85p 30.01p 28.85p 30.01p 306215
23/05/2003 28.68p 28.68p 28.68p 28.68p 173526
22/05/2003 28.68p 28.72p 28.68p 28.72p 304769
21/05/2003 29.05p 29.05p 28.72p 28.72p 1751484
20/05/2003 29.18p 29.18p 29.14p 29.14p 410439
19/05/2003 29.26p 29.26p 29.26p 29.26p 1698071
16/05/2003 29.26p 29.26p 29.26p 29.26p 207099
15/05/2003 29.26p 29.26p 29.26p 29.26p 53208
14/05/2003 29.26p 29.26p 29.26p 29.26p 285809
13/05/2003 29.26p 29.35p 29.26p 29.26p 145880
12/05/2003 29.18p 29.18p 29.18p 29.18p 710751
09/05/2003 29.18p 29.18p 29.18p 29.18p 893962
08/05/2003 28.52p 29.26p 28.27p 29.26p 5980719
07/05/2003 28.43p 28.60p 28.43p 28.60p 191607
06/05/2003 28.22p 28.27p 28.22p 28.22p 524227
02/05/2003 27.69p 28.27p 27.69p 28.18p 878169
01/05/2003 27.60p 27.60p 27.60p 27.60p 3201885
30/04/2003 27.60p 27.60p 27.60p 27.60p 1130586
29/04/2003 27.15p 27.60p 27.15p 27.60p 386226
28/04/2003 27.06p 27.06p 27.06p 27.06p 67483
25/04/2003 27.06p 27.06p 27.02p 27.06p 37885
24/04/2003 27.06p 27.06p 27.06p 27.06p 17214
23/04/2003 26.77p 27.06p 26.77p 27.06p 2181582
22/04/2003 26.52p 26.73p 26.52p 26.69p 596553
17/04/2003 26.44p 26.44p 26.44p 26.44p 186488
16/04/2003 26.27p 26.69p 25.94p 26.44p 12856195
15/04/2003 25.73p 26.27p 25.65p 26.27p 2135168
14/04/2003 25.40p 25.61p 25.40p 25.57p 500255
11/04/2003 25.36p 25.36p 25.36p 25.36p 113234
10/04/2003 25.40p 25.40p 25.36p 25.36p 216615
09/04/2003 25.49p 25.49p 25.44p 25.44p 12046
08/04/2003 25.03p 25.53p 25.03p 25.53p 272148
07/04/2003 24.99p 24.99p 24.99p 24.99p 137628
04/04/2003 24.99p 24.99p 24.99p 24.99p 36139
03/04/2003 25.03p 25.03p 25.03p 25.03p 111608
02/04/2003 25.03p 25.03p 25.03p 25.03p 876965
01/04/2003 25.03p 25.03p 25.03p 25.03p 140098
31/03/2003 25.03p 25.03p 25.03p 25.03p 512892
28/03/2003 25.65p 25.65p 25.11p 25.11p 3472540
27/03/2003 25.57p 25.61p 25.57p 25.61p 9827546
26/03/2003 25.65p 25.73p 25.65p 25.69p 9314281
25/03/2003 25.24p 25.53p 25.24p 25.53p 1483492
24/03/2003 25.03p 25.15p 24.78p 25.11p 15485451
21/03/2003 23.99p 25.19p 23.99p 25.11p 655254
20/03/2003 23.95p 23.95p 23.95p 23.95p 8414079
19/03/2003 23.87p 23.95p 23.87p 23.95p 1191708
18/03/2003 24.16p 24.70p 24.16p 24.70p 995909
17/03/2003 23.95p 24.03p 23.95p 24.03p 169719
14/03/2003 23.45p 23.87p 23.45p 23.87p 267462
13/03/2003 22.91p 23.41p 22.91p 23.41p 402320
12/03/2003 22.91p 22.91p 22.91p 22.91p 3037900
11/03/2003 23.62p 23.62p 22.95p 22.95p 669637
10/03/2003 23.70p 23.70p 23.70p 23.70p 2360144
07/03/2003 23.70p 23.70p 23.70p 23.70p 228758
06/03/2003 23.58p 23.70p 23.58p 23.70p 294626
05/03/2003 23.78p 23.78p 23.45p 23.53p 1372052
04/03/2003 23.99p 23.99p 23.87p 23.87p 929221
03/03/2003 24.03p 24.03p 24.03p 24.03p 1193
28/02/2003 24.03p 24.03p 24.03p 24.03p 429508
27/02/2003 23.78p 23.87p 23.78p 23.87p 8380988
26/02/2003 23.49p 23.70p 23.49p 23.70p 320261
25/02/2003 23.49p 23.49p 23.45p 23.45p 263138
24/02/2003 22.91p 23.53p 22.91p 23.53p 3977372
21/02/2003 22.70p 22.83p 22.70p 22.83p 1226510
20/02/2003 22.33p 22.62p 21.71p 22.62p 2903392
19/02/2003 21.50p 21.50p 21.38p 21.38p 2632918
18/02/2003 20.96p 21.46p 20.96p 21.46p 1833302
17/02/2003 20.42p 20.88p 20.42p 20.88p 2378382
14/02/2003 20.05p 20.38p 20.05p 20.38p 4319497
13/02/2003 20.05p 20.05p 20.05p 20.05p 1852757
12/02/2003 20.05p 20.05p 20.05p 20.05p 1051466
11/02/2003 20.05p 20.05p 20.05p 20.05p 3028046
10/02/2003 20.05p 20.05p 20.05p 20.05p 176188
07/02/2003 20.13p 20.13p 20.13p 20.13p 544128
06/02/2003 20.21p 20.21p 20.21p 20.21p 2046785
05/02/2003 20.63p 20.63p 20.21p 20.21p 202063
04/02/2003 20.79p 20.79p 20.79p 20.79p 143362
03/02/2003 20.88p 20.88p 20.79p 20.79p 651990
31/01/2003 20.71p 20.92p 20.71p 20.92p 3845406
30/01/2003 20.67p 20.71p 20.67p 20.67p 110114
29/01/2003 20.67p 20.67p 20.67p 20.67p 1094760
28/01/2003 20.67p 20.67p 20.67p 20.67p 401248
27/01/2003 20.75p 20.75p 20.75p 20.75p 244165
24/01/2003 20.88p 20.88p 20.88p 20.88p 339703
23/01/2003 20.88p 20.88p 20.88p 20.88p 171020
22/01/2003 20.88p 20.88p 20.88p 20.88p 356110
21/01/2003 21.71p 21.71p 20.88p 20.88p 1363234
20/01/2003 21.79p 21.79p 21.79p 21.79p 37681
17/01/2003 21.79p 21.79p 21.79p 21.79p 213049
16/01/2003 21.79p 21.79p 21.79p 21.79p 3048
15/01/2003 21.79p 21.79p 21.79p 21.79p 89347
14/01/2003 21.87p 21.87p 21.87p 21.87p 1218066
13/01/2003 21.71p 21.87p 21.71p 21.87p 166286

*Close Price adjusted for both dividends and splits