Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/08/2022 448.00p 481.51p 448.00p 472.00p 22707
08/08/2022 466.00p 466.00p 452.00p 452.00p 29707
05/08/2022 470.00p 480.89p 448.51p 466.00p 77059
04/08/2022 436.00p 442.48p 422.96p 430.00p 11734
03/08/2022 416.00p 440.00p 416.00p 436.00p 13351
02/08/2022 434.00p 454.00p 418.76p 434.00p 14772
01/08/2022 444.00p 458.00p 440.00p 440.00p 8407
29/07/2022 456.00p 460.00p 436.00p 440.00p 50790
28/07/2022 452.00p 452.00p 440.00p 450.00p 4128
27/07/2022 460.00p 460.00p 434.72p 440.00p 178702
26/07/2022 438.00p 462.00p 436.50p 462.00p 545235
25/07/2022 440.00p 450.00p 430.00p 444.00p 10531
22/07/2022 432.00p 446.00p 406.00p 432.00p 24705
21/07/2022 440.00p 448.00p 434.00p 440.00p 10004
20/07/2022 434.00p 448.00p 425.50p 448.00p 5006
19/07/2022 418.00p 442.00p 408.01p 418.00p 16905
18/07/2022 418.00p 450.00p 420.00p 420.00p 1236
15/07/2022 418.00p 428.80p 400.00p 400.00p 10998
14/07/2022 412.00p 440.00p 408.62p 440.00p 11475
13/07/2022 430.00p 430.00p 408.00p 408.00p 8184
12/07/2022 412.00p 445.04p 412.00p 422.00p 4932
11/07/2022 434.00p 440.00p 412.00p 412.00p 6535
08/07/2022 434.00p 440.00p 432.00p 436.00p 10322
07/07/2022 414.00p 434.00p 409.50p 434.00p 5589
06/07/2022 428.00p 438.00p 410.00p 410.00p 62653
05/07/2022 422.00p 440.00p 421.04p 422.00p 81416
04/07/2022 420.00p 432.00p 410.00p 410.00p 10825
01/07/2022 420.00p 434.00p 416.00p 434.00p 11923
30/06/2022 430.00p 434.00p 416.00p 418.00p 28268
29/06/2022 426.00p 438.00p 402.00p 416.00p 42745
28/06/2022 420.00p 443.60p 412.00p 440.00p 39271
27/06/2022 402.00p 441.10p 402.00p 414.00p 50759
24/06/2022 416.00p 448.00p 401.37p 448.00p 16841
23/06/2022 418.00p 420.00p 406.00p 406.00p 1446
22/06/2022 410.00p 426.00p 410.00p 414.00p 14201
21/06/2022 414.00p 416.00p 402.00p 410.00p 43656
20/06/2022 418.00p 424.00p 406.00p 410.00p 8909
17/06/2022 410.00p 417.90p 398.00p 410.00p 52275
16/06/2022 432.00p 440.00p 392.58p 408.00p 78714
15/06/2022 452.00p 474.00p 436.00p 436.00p 11469
14/06/2022 448.00p 452.00p 440.00p 448.00p 33027
13/06/2022 464.00p 472.00p 444.00p 444.00p 37884
10/06/2022 474.00p 482.80p 463.06p 470.00p 173505
09/06/2022 466.00p 487.16p 466.00p 472.00p 28853
08/06/2022 466.00p 472.80p 462.00p 472.00p 198291
07/06/2022 464.00p 488.00p 460.00p 468.00p 29302
06/06/2022 480.00p 480.00p 464.00p 470.00p 15784
01/06/2022 460.00p 486.00p 460.00p 474.00p 16529
31/05/2022 468.00p 477.60p 456.00p 456.00p 113055
30/05/2022 462.00p 484.00p 462.00p 468.00p 94364
27/05/2022 446.00p 474.30p 446.00p 460.00p 19093
26/05/2022 458.00p 472.00p 440.00p 468.00p 10868
25/05/2022 450.00p 451.08p 430.72p 450.00p 28993
24/05/2022 440.00p 452.00p 428.92p 446.00p 825343
23/05/2022 444.00p 468.00p 440.00p 440.00p 32845
20/05/2022 466.00p 477.60p 448.00p 458.00p 10838
19/05/2022 472.00p 492.00p 449.19p 460.00p 77267
18/05/2022 498.00p 504.20p 490.00p 500.00p 22134
17/05/2022 504.00p 510.00p 486.00p 486.00p 14373
16/05/2022 522.00p 527.92p 501.00p 504.00p 25572
13/05/2022 492.00p 534.00p 492.00p 534.00p 42078
12/05/2022 482.00p 532.00p 466.00p 498.00p 55817
11/05/2022 454.00p 494.00p 452.68p 486.00p 31993
10/05/2022 440.00p 462.45p 440.00p 462.00p 21531
09/05/2022 462.00p 464.00p 450.00p 450.00p 12402
06/05/2022 478.00p 498.00p 450.48p 460.00p 48303
05/05/2022 486.00p 493.73p 464.00p 464.00p 42725
04/05/2022 494.00p 510.00p 463.36p 480.00p 34667
03/05/2022 440.00p 510.72p 440.00p 496.00p 69243
29/04/2022 444.00p 457.50p 440.00p 444.00p 80939
28/04/2022 440.00p 456.29p 440.00p 446.00p 46513
27/04/2022 438.00p 443.56p 438.00p 440.00p 67308
26/04/2022 434.00p 445.60p 430.00p 440.00p 93304
25/04/2022 448.00p 456.00p 418.56p 434.00p 76741
22/04/2022 480.00p 482.00p 448.00p 448.00p 62932
21/04/2022 500.00p 516.00p 472.48p 482.00p 35443
20/04/2022 486.00p 502.00p 486.00p 488.00p 15054
19/04/2022 546.00p 546.00p 490.76p 500.00p 30130
14/04/2022 532.00p 540.00p 512.00p 518.00p 20101
13/04/2022 532.00p 544.00p 532.00p 536.00p 19032
12/04/2022 558.00p 560.00p 530.00p 534.00p 3359968
11/04/2022 562.00p 562.00p 560.00p 560.00p 34092
08/04/2022 562.00p 565.04p 554.00p 562.00p 285069
07/04/2022 578.00p 578.00p 556.00p 556.00p 69418
06/04/2022 572.00p 574.00p 560.00p 562.00p 327541
05/04/2022 562.00p 580.00p 560.00p 576.00p 93712
04/04/2022 562.00p 566.00p 560.00p 564.00p 443016
01/04/2022 550.00p 570.00p 550.00p 560.00p 118213
31/03/2022 550.00p 566.00p 550.00p 564.00p 43695
30/03/2022 566.00p 578.00p 560.00p 570.00p 78138
29/03/2022 560.00p 572.00p 558.80p 562.00p 352578
28/03/2022 550.00p 562.61p 544.00p 560.00p 73311
25/03/2022 546.00p 548.81p 531.33p 548.00p 70736
24/03/2022 532.00p 569.04p 532.00p 550.00p 134060
23/03/2022 548.00p 560.00p 515.46p 560.00p 195263
22/03/2022 530.00p 556.00p 516.00p 550.00p 125403
21/03/2022 516.00p 550.00p 506.00p 530.00p 324392
18/03/2022 420.00p 442.00p 420.00p 434.00p 9878
17/03/2022 440.00p 442.00p 432.00p 432.00p 5252
16/03/2022 432.00p 440.00p 430.00p 434.00p 12053
15/03/2022 432.00p 440.00p 430.64p 438.00p 18824
14/03/2022 420.00p 438.00p 419.04p 438.00p 6260
11/03/2022 434.00p 436.00p 422.00p 422.00p 19437
10/03/2022 422.00p 437.39p 421.28p 432.00p 36022
09/03/2022 426.00p 430.00p 406.42p 430.00p 51197
08/03/2022 408.00p 412.00p 388.00p 393.00p 14663
07/03/2022 410.00p 412.05p 384.68p 398.00p 106031
04/03/2022 422.00p 423.75p 411.54p 414.00p 26487
03/03/2022 414.00p 418.00p 408.00p 412.00p 24710
02/03/2022 418.00p 424.00p 413.94p 422.00p 18522
01/03/2022 420.00p 434.96p 415.14p 416.00p 20867
28/02/2022 438.00p 438.00p 414.00p 426.00p 24990
25/02/2022 422.00p 432.00p 414.00p 414.00p 17552
24/02/2022 436.00p 441.76p 416.00p 416.00p 44929
23/02/2022 440.00p 456.00p 438.00p 448.00p 4677
22/02/2022 446.00p 456.10p 433.52p 438.00p 100581
21/02/2022 446.00p 456.00p 434.73p 454.00p 35350
18/02/2022 444.00p 455.15p 433.02p 452.00p 45443
17/02/2022 450.00p 454.00p 444.00p 450.00p 20878
16/02/2022 442.00p 448.00p 428.90p 446.00p 15325
15/02/2022 446.00p 451.76p 440.00p 440.00p 34819
14/02/2022 448.00p 448.00p 421.97p 446.00p 121561
11/02/2022 446.00p 451.76p 437.52p 448.00p 67893
10/02/2022 432.00p 446.00p 427.89p 446.00p 29495
09/02/2022 438.00p 438.00p 428.64p 434.00p 12554
08/02/2022 444.00p 447.27p 432.00p 434.00p 27962
07/02/2022 464.00p 464.00p 432.00p 444.00p 25686
04/02/2022 452.00p 462.00p 450.00p 454.00p 25962
03/02/2022 464.00p 469.91p 450.00p 452.00p 24368
02/02/2022 474.00p 474.00p 452.50p 468.00p 60751
01/02/2022 464.00p 470.49p 450.00p 466.00p 60746
31/01/2022 450.00p 465.52p 444.05p 454.00p 119496
28/01/2022 448.00p 462.00p 438.00p 438.00p 86489
27/01/2022 424.00p 454.00p 424.00p 454.00p 50483
26/01/2022 424.00p 443.90p 424.00p 442.00p 13840
25/01/2022 424.00p 434.10p 418.00p 428.00p 82074
24/01/2022 424.00p 430.66p 412.00p 424.00p 40808
21/01/2022 458.00p 459.58p 412.34p 424.00p 75814
20/01/2022 464.00p 468.00p 450.00p 456.00p 31022
19/01/2022 480.00p 480.00p 461.10p 464.00p 18532
18/01/2022 476.00p 476.40p 457.60p 462.00p 37955
17/01/2022 460.00p 484.00p 460.00p 470.00p 21509
14/01/2022 468.00p 482.10p 464.00p 474.00p 72110
13/01/2022 464.00p 467.80p 456.00p 460.00p 83811
12/01/2022 458.00p 464.00p 452.95p 460.00p 25079
11/01/2022 454.00p 461.76p 452.00p 456.00p 23030
10/01/2022 466.00p 466.00p 452.00p 452.00p 42213
07/01/2022 454.00p 466.00p 450.00p 466.00p 33168
06/01/2022 450.00p 464.00p 450.00p 450.00p 13215
05/01/2022 456.00p 462.00p 452.00p 454.00p 16237
04/01/2022 462.00p 469.36p 452.00p 452.00p 203229
31/12/2021 460.00p 468.00p 454.00p 464.00p 24453
30/12/2021 428.00p 458.00p 424.40p 450.00p 64285
29/12/2021 444.00p 444.00p 420.00p 420.00p 18526
24/12/2021 436.00p 444.00p 434.00p 444.00p 4779
23/12/2021 438.00p 448.00p 436.00p 438.00p 15768
22/12/2021 440.00p 448.00p 436.00p 436.00p 11800
21/12/2021 444.00p 446.00p 436.00p 440.00p 96721
20/12/2021 440.00p 454.54p 438.00p 440.00p 54486
17/12/2021 446.00p 456.00p 436.00p 436.00p 94007
16/12/2021 458.00p 458.00p 438.00p 442.00p 150314
15/12/2021 440.00p 458.00p 439.36p 458.00p 29147
14/12/2021 442.00p 446.00p 436.96p 438.00p 213231
13/12/2021 440.00p 442.00p 432.48p 442.00p 32038
10/12/2021 430.00p 440.00p 425.52p 440.00p 28106
09/12/2021 440.00p 440.00p 422.00p 424.00p 15580
08/12/2021 430.00p 435.27p 420.00p 420.00p 36489
07/12/2021 426.00p 435.90p 418.00p 418.00p 106550
06/12/2021 432.00p 432.00p 419.60p 424.00p 34674
03/12/2021 436.00p 436.20p 420.00p 430.00p 51962
02/12/2021 406.00p 438.00p 406.00p 436.00p 105161
01/12/2021 393.00p 410.00p 388.00p 406.00p 174600
30/11/2021 380.00p 399.00p 372.00p 372.00p 38866
29/11/2021 385.00p 397.21p 375.00p 378.00p 69133
26/11/2021 382.00p 383.20p 360.00p 373.00p 42266
25/11/2021 383.00p 388.18p 381.26p 382.50p 20816
24/11/2021 380.00p 385.00p 378.00p 380.00p 14485
23/11/2021 392.00p 395.00p 380.00p 380.00p 16936
22/11/2021 396.00p 398.00p 380.00p 382.00p 19307
19/11/2021 402.00p 403.40p 384.00p 386.00p 25163
18/11/2021 404.00p 404.00p 396.78p 400.00p 29571
17/11/2021 400.00p 408.00p 396.00p 400.00p 41682
16/11/2021 372.00p 410.00p 370.09p 400.00p 45854
15/11/2021 388.00p 388.00p 380.00p 380.00p 12391
12/11/2021 381.00p 390.00p 380.00p 387.00p 8992
11/11/2021 370.00p 388.52p 370.00p 380.00p 109396
10/11/2021 381.00p 389.00p 376.00p 378.00p 24589
09/11/2021 388.00p 388.00p 373.00p 381.00p 10031
08/11/2021 376.00p 389.00p 374.00p 380.00p 15814
05/11/2021 360.00p 380.00p 360.00p 370.00p 43265
04/11/2021 382.00p 389.00p 371.19p 373.50p 55622
03/11/2021 370.00p 381.00p 361.00p 366.00p 808305
02/11/2021 383.00p 383.00p 361.00p 370.00p 9081
01/11/2021 388.00p 388.00p 361.00p 380.00p 51930
29/10/2021 368.00p 379.00p 363.00p 367.00p 37233
28/10/2021 367.00p 386.10p 364.00p 370.00p 27309
27/10/2021 366.00p 389.00p 366.00p 368.00p 40114
26/10/2021 371.00p 385.00p 360.00p 363.00p 62430
25/10/2021 365.00p 377.00p 362.15p 376.00p 40990
22/10/2021 362.00p 375.00p 360.00p 367.50p 21548

*Close Price adjusted for both dividends and splits