Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/11/1999 14.65p 14.65p 14.65p 14.65p 0
11/11/1999 14.65p 14.65p 14.65p 14.65p 12974
10/11/1999 14.65p 14.65p 14.65p 14.65p 56364
09/11/1999 14.73p 14.73p 14.73p 14.73p 1312436
08/11/1999 14.73p 14.73p 14.73p 14.73p 67640
05/11/1999 14.82p 14.82p 14.82p 14.82p 1321386
04/11/1999 14.82p 14.82p 14.82p 14.82p 446662
03/11/1999 14.82p 14.82p 14.82p 14.82p 421606
02/11/1999 14.86p 14.86p 14.86p 14.86p 6283970
01/11/1999 14.98p 14.98p 14.98p 14.98p 1208224
29/10/1999 15.07p 15.07p 15.07p 15.07p 246128
28/10/1999 15.19p 15.19p 15.19p 15.19p 120462
27/10/1999 15.27p 15.27p 15.27p 15.27p 155974
26/10/1999 15.27p 15.27p 15.27p 15.27p 124377
25/10/1999 15.27p 15.27p 15.27p 15.27p 386395
22/10/1999 15.27p 15.27p 15.27p 15.27p 1514258
21/10/1999 15.27p 15.27p 15.27p 15.27p 2797494
20/10/1999 15.23p 15.23p 15.23p 15.23p 910321
19/10/1999 15.23p 15.23p 15.23p 15.23p 5721894
18/10/1999 15.15p 15.15p 15.15p 15.15p 5273726
15/10/1999 15.57p 15.57p 15.57p 15.57p 201100
14/10/1999 15.69p 15.69p 15.69p 15.69p 642690
13/10/1999 15.94p 15.94p 15.94p 15.94p 1481685
12/10/1999 15.98p 15.98p 15.98p 15.98p 494365
11/10/1999 16.06p 16.06p 16.06p 16.06p 5719027
08/10/1999 16.06p 16.06p 16.06p 16.06p 9014186
07/10/1999 16.02p 16.02p 16.02p 16.02p 237503
06/10/1999 15.90p 15.90p 15.90p 15.90p 1388158
05/10/1999 15.77p 15.77p 15.77p 15.77p 1140970
04/10/1999 15.57p 15.57p 15.57p 15.57p 12449864
01/10/1999 15.23p 15.23p 15.23p 15.23p 687502
30/09/1999 15.23p 15.23p 15.23p 15.23p 421618
29/09/1999 15.11p 15.11p 15.11p 15.11p 46130780
28/09/1999 15.15p 15.15p 15.15p 15.15p 108
27/09/1999 15.15p 15.15p 15.15p 15.15p 201907
24/09/1999 15.36p 15.36p 15.36p 15.36p 253573
23/09/1999 15.36p 15.36p 15.36p 15.36p 7156394
22/09/1999 15.23p 15.23p 15.23p 15.23p 26056
21/09/1999 15.27p 15.27p 15.27p 15.27p 67134
20/09/1999 15.23p 15.23p 15.23p 15.23p 475934
17/09/1999 15.11p 15.11p 15.11p 15.11p 2411774
16/09/1999 15.11p 15.11p 15.11p 15.11p 1562780
15/09/1999 15.27p 15.27p 15.27p 15.27p 68880
14/09/1999 15.27p 15.27p 15.27p 15.27p 1449088
13/09/1999 15.65p 15.65p 15.65p 15.65p 1344009
10/09/1999 15.69p 15.69p 15.69p 15.69p 1525220
09/09/1999 15.98p 15.98p 15.98p 15.98p 282604
08/09/1999 15.81p 15.81p 15.81p 15.81p 3141293
07/09/1999 15.57p 15.57p 15.57p 15.57p 216591
06/09/1999 15.57p 15.57p 15.57p 15.57p 801724
03/09/1999 15.40p 15.40p 15.40p 15.40p 394321
02/09/1999 15.07p 15.07p 15.07p 15.07p 1343250
01/09/1999 14.20p 14.20p 14.20p 14.20p 487462
31/08/1999 14.20p 14.20p 14.20p 14.20p 54208
27/08/1999 14.20p 14.20p 14.20p 14.20p 804964
26/08/1999 14.20p 14.20p 14.20p 14.20p 423714
25/08/1999 14.20p 14.20p 14.20p 14.20p 192752
24/08/1999 14.20p 14.20p 14.20p 14.20p 23827
23/08/1999 14.20p 14.20p 14.20p 14.20p 6770
20/08/1999 14.20p 14.20p 14.20p 14.20p 133797
19/08/1999 14.24p 14.24p 14.24p 14.24p 12118
18/08/1999 14.44p 14.44p 14.44p 14.44p 56662244
17/08/1999 14.44p 14.44p 14.44p 14.44p 96924
16/08/1999 14.44p 14.44p 14.44p 14.44p 8613
13/08/1999 14.44p 14.44p 14.44p 14.44p 180645
12/08/1999 14.44p 14.44p 14.44p 14.44p 315948
11/08/1999 14.57p 14.57p 14.57p 14.57p 89588
10/08/1999 14.57p 14.57p 14.57p 14.57p 21743
09/08/1999 14.57p 14.57p 14.57p 14.57p 191595
06/08/1999 14.57p 14.57p 14.57p 14.57p 8553
05/08/1999 14.57p 14.57p 14.57p 14.57p 44836
04/08/1999 14.65p 14.65p 14.65p 14.65p 0
03/08/1999 14.65p 14.65p 14.65p 14.65p 213423
02/08/1999 14.73p 14.73p 14.73p 14.73p 39150
30/07/1999 14.73p 14.73p 14.73p 14.73p 1287572
29/07/1999 15.15p 15.15p 15.15p 15.15p 56834
28/07/1999 15.15p 15.15p 15.15p 15.15p 84203
27/07/1999 15.23p 15.23p 15.23p 15.23p 130750
26/07/1999 15.23p 15.23p 15.23p 15.23p 241
23/07/1999 15.27p 15.27p 15.27p 15.27p 46980
22/07/1999 15.32p 15.32p 15.32p 15.32p 1480360
21/07/1999 15.69p 15.69p 15.69p 15.69p 2108
20/07/1999 15.69p 15.69p 15.69p 15.69p 131244
19/07/1999 15.69p 15.69p 15.69p 15.69p 58846
16/07/1999 15.69p 15.69p 15.69p 15.69p 47715
15/07/1999 15.69p 15.69p 15.69p 15.69p 44981
14/07/1999 15.69p 15.69p 15.69p 15.69p 437278
13/07/1999 15.69p 15.69p 15.69p 15.69p 184440
12/07/1999 15.69p 15.69p 15.69p 15.69p 1404541
09/07/1999 15.69p 15.69p 15.69p 15.69p 364639
08/07/1999 15.77p 15.77p 15.77p 15.77p 1698505
07/07/1999 15.15p 15.15p 15.15p 15.15p 6525292
06/07/1999 14.98p 14.98p 14.98p 14.98p 383419
05/07/1999 14.94p 14.94p 14.94p 14.94p 5790160
02/07/1999 14.98p 14.98p 14.98p 14.98p 5647027
01/07/1999 14.20p 14.20p 14.20p 14.20p 111524
30/06/1999 14.20p 14.20p 14.20p 14.20p 325248
29/06/1999 14.20p 14.20p 14.20p 14.20p 118968
28/06/1999 14.15p 14.15p 14.15p 14.15p 613695
25/06/1999 14.15p 14.15p 14.15p 14.15p 1914819
24/06/1999 14.15p 14.15p 14.15p 14.15p 229228
23/06/1999 14.24p 14.24p 14.24p 14.24p 1841867
22/06/1999 14.07p 14.07p 14.07p 14.07p 1269322
21/06/1999 13.49p 13.49p 13.49p 13.49p 586542
18/06/1999 13.49p 13.49p 13.49p 13.49p 17768
17/06/1999 13.49p 13.49p 13.49p 13.49p 125088
16/06/1999 13.49p 13.49p 13.49p 13.49p 19322
15/06/1999 13.53p 13.53p 13.53p 13.53p 1816606
14/06/1999 13.66p 13.66p 13.66p 13.66p 320080
11/06/1999 13.66p 13.66p 13.66p 13.66p 103850
10/06/1999 13.66p 13.66p 13.66p 13.66p 85962
09/06/1999 13.66p 13.66p 13.66p 13.66p 6150486
08/06/1999 13.66p 13.66p 13.66p 13.66p 93178
07/06/1999 13.66p 13.66p 13.66p 13.66p 1622842
04/06/1999 13.66p 13.66p 13.66p 13.66p 16317134
03/06/1999 13.78p 13.78p 13.78p 13.78p 3524724
02/06/1999 13.82p 13.82p 13.82p 13.82p 1925612
01/06/1999 13.90p 13.90p 13.90p 13.90p 313611

*Close Price adjusted for both dividends and splits