Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/03/2016 711.40p 736.00p 711.40p 720.00p 54041
11/03/2016 706.00p 725.80p 706.00p 718.40p 52284
10/03/2016 725.00p 725.00p 676.96p 710.00p 84602
09/03/2016 710.00p 728.40p 709.00p 709.00p 92960
08/03/2016 714.20p 725.40p 710.00p 710.00p 38982
07/03/2016 715.00p 725.61p 711.00p 719.80p 43041
04/03/2016 720.00p 733.82p 713.20p 713.20p 33456
03/03/2016 718.40p 723.40p 715.40p 720.00p 27493
02/03/2016 723.80p 733.20p 715.00p 718.80p 65391
01/03/2016 738.80p 738.80p 720.20p 722.40p 55443
29/02/2016 740.00p 752.89p 726.00p 726.00p 50071
26/02/2016 750.80p 752.00p 740.40p 746.00p 71299
25/02/2016 759.80p 759.80p 741.20p 746.00p 53191
24/02/2016 742.00p 758.40p 731.00p 743.40p 221005
23/02/2016 750.00p 764.40p 742.40p 747.80p 59350
22/02/2016 757.60p 774.80p 750.40p 756.60p 38279
19/02/2016 766.20p 786.20p 760.00p 763.00p 30202
18/02/2016 761.20p 790.00p 745.60p 782.60p 92911
17/02/2016 717.80p 784.60p 715.00p 770.00p 278446
16/02/2016 762.60p 782.00p 695.00p 710.00p 661042
15/02/2016 716.40p 747.40p 715.40p 720.00p 78775
12/02/2016 673.00p 729.80p 673.00p 721.40p 65162
11/02/2016 700.00p 717.00p 670.00p 673.00p 50855
10/02/2016 665.00p 729.80p 665.00p 700.00p 60993
09/02/2016 680.00p 696.00p 649.60p 664.20p 110775
08/02/2016 726.00p 738.80p 672.00p 680.20p 98146
05/02/2016 694.20p 748.60p 694.20p 730.60p 145317
04/02/2016 759.20p 763.00p 690.95p 705.20p 605601
03/02/2016 766.20p 779.36p 738.00p 738.00p 92441
02/02/2016 785.20p 795.00p 762.80p 786.20p 52628
01/02/2016 810.80p 810.80p 785.80p 794.00p 89117
29/01/2016 816.40p 816.40p 790.00p 792.20p 49718
28/01/2016 825.80p 825.80p 802.40p 808.40p 44810
27/01/2016 830.60p 830.60p 809.40p 811.60p 67014
26/01/2016 838.60p 838.60p 810.00p 811.00p 42844
25/01/2016 831.40p 850.00p 825.00p 825.00p 30014
22/01/2016 826.40p 849.00p 826.40p 844.80p 34599
21/01/2016 814.00p 839.40p 793.36p 830.00p 107630
20/01/2016 820.00p 820.00p 795.00p 807.00p 61578
19/01/2016 840.00p 844.00p 812.20p 827.80p 341893
18/01/2016 856.00p 858.09p 825.00p 828.00p 193452
15/01/2016 930.00p 940.00p 821.00p 848.00p 494593
14/01/2016 965.00p 970.00p 925.00p 925.00p 1311786
13/01/2016 980.00p 980.00p 960.00p 965.00p 222937
12/01/2016 965.00p 965.00p 949.77p 965.00p 991074
11/01/2016 975.00p 975.00p 950.00p 950.00p 102314
08/01/2016 980.00p 980.00p 965.00p 965.00p 167636
07/01/2016 960.00p 975.00p 957.75p 975.00p 74347
06/01/2016 960.00p 980.00p 960.00p 980.00p 192635
05/01/2016 935.00p 970.00p 935.00p 965.00p 57964
04/01/2016 940.00p 945.00p 925.00p 935.00p 87346
31/12/2015 900.00p 950.00p 900.00p 935.00p 66286
30/12/2015 905.00p 930.00p 900.00p 920.00p 55930
29/12/2015 900.00p 930.00p 900.00p 915.00p 43318
24/12/2015 915.00p 932.50p 907.50p 907.50p 5327
23/12/2015 940.00p 940.00p 911.26p 930.00p 37773
22/12/2015 935.00p 940.00p 915.00p 940.00p 65792
21/12/2015 935.00p 935.00p 910.00p 930.00p 416544
18/12/2015 915.00p 935.00p 905.00p 920.00p 138445
17/12/2015 920.00p 920.00p 895.00p 915.00p 76762
16/12/2015 890.00p 915.00p 890.00p 915.00p 100798
15/12/2015 875.00p 915.00p 875.00p 915.00p 74002
14/12/2015 855.00p 890.00p 855.00p 875.00p 172507
11/12/2015 900.00p 903.50p 850.00p 855.00p 369231
10/12/2015 940.00p 940.00p 895.00p 895.00p 194393
09/12/2015 890.00p 938.75p 890.00p 935.00p 504903
08/12/2015 885.00p 910.00p 880.00p 900.00p 249760
07/12/2015 920.00p 920.00p 885.00p 885.00p 19027
04/12/2015 900.00p 920.00p 900.00p 905.00p 63385
03/12/2015 925.00p 940.00p 915.00p 925.00p 105104
02/12/2015 915.00p 925.00p 915.00p 915.00p 33385
01/12/2015 870.00p 925.00p 870.00p 920.00p 33844
30/11/2015 875.00p 895.00p 855.00p 890.00p 26674
27/11/2015 875.00p 875.00p 860.00p 865.00p 13151
26/11/2015 870.00p 870.00p 860.00p 865.00p 48296
25/11/2015 850.00p 870.00p 850.00p 870.00p 12329
24/11/2015 840.00p 865.00p 840.00p 860.00p 11645
23/11/2015 870.00p 875.00p 850.00p 865.00p 19759
20/11/2015 870.00p 875.00p 848.00p 870.00p 7632
19/11/2015 870.00p 870.00p 845.00p 855.00p 8486
18/11/2015 860.00p 870.00p 850.80p 855.00p 3784
17/11/2015 875.00p 875.00p 853.00p 870.00p 8804
16/11/2015 840.00p 861.25p 840.00p 855.00p 318395
13/11/2015 870.00p 870.00p 850.00p 855.00p 129754
12/11/2015 865.00p 870.00p 856.00p 860.00p 220563
11/11/2015 870.00p 870.00p 846.50p 850.00p 258380
10/11/2015 845.00p 870.00p 835.00p 840.00p 17268
09/11/2015 870.00p 875.00p 850.00p 855.00p 5893
06/11/2015 870.00p 870.00p 845.00p 855.00p 226930
05/11/2015 865.00p 880.00p 848.40p 865.00p 56362
04/11/2015 880.00p 880.00p 845.00p 845.00p 38510
03/11/2015 900.00p 900.00p 865.00p 875.00p 83305
02/11/2015 895.00p 900.00p 870.00p 900.00p 39458
30/10/2015 890.00p 895.00p 866.25p 895.00p 74131
29/10/2015 870.00p 890.00p 870.00p 890.00p 20086
28/10/2015 870.00p 890.00p 870.00p 875.00p 23752
27/10/2015 870.00p 910.00p 860.00p 885.00p 100317
26/10/2015 880.00p 880.00p 848.75p 865.00p 124950
23/10/2015 860.00p 880.00p 814.49p 880.00p 81960
22/10/2015 840.00p 860.00p 815.00p 840.00p 37763
21/10/2015 800.00p 838.40p 800.00p 820.00p 41088
20/10/2015 820.00p 835.50p 806.50p 810.00p 51467
19/10/2015 810.00p 845.00p 810.00p 820.00p 10050
16/10/2015 850.00p 850.00p 825.00p 830.00p 25105
15/10/2015 845.00p 850.00p 810.00p 820.00p 35429
14/10/2015 890.00p 890.00p 850.00p 850.00p 12466
13/10/2015 860.00p 890.00p 860.00p 865.00p 446461
12/10/2015 860.00p 890.00p 860.00p 885.00p 3812
09/10/2015 860.00p 890.00p 860.00p 890.00p 12450
08/10/2015 880.00p 890.00p 852.40p 890.00p 12997
07/10/2015 880.00p 880.00p 865.00p 875.00p 11643
06/10/2015 840.00p 870.95p 840.00p 870.00p 370465
05/10/2015 855.00p 875.00p 855.00p 870.00p 69001
02/10/2015 855.00p 875.00p 831.68p 875.00p 34567
01/10/2015 840.00p 850.00p 830.00p 850.00p 59034
30/09/2015 790.00p 835.80p 790.00p 830.00p 46870
29/09/2015 825.00p 830.00p 760.00p 805.00p 96257
28/09/2015 840.00p 860.00p 835.00p 845.00p 38458
25/09/2015 840.00p 860.00p 840.00p 845.00p 24211
24/09/2015 865.00p 870.00p 815.00p 825.00p 397139
23/09/2015 890.00p 900.00p 870.20p 890.00p 18292
22/09/2015 875.00p 900.00p 870.00p 890.00p 49946
21/09/2015 875.00p 900.00p 875.00p 890.00p 17175
18/09/2015 885.00p 900.00p 880.00p 885.00p 146720
17/09/2015 890.00p 900.00p 890.00p 900.00p 12795
16/09/2015 880.00p 905.00p 880.00p 900.00p 26564
15/09/2015 890.00p 911.25p 880.00p 890.00p 51649
14/09/2015 905.00p 920.00p 890.00p 910.00p 54161
11/09/2015 910.00p 915.71p 910.00p 915.00p 9814
10/09/2015 900.00p 915.00p 900.00p 915.00p 19524
09/09/2015 905.00p 917.50p 897.50p 910.00p 24356
08/09/2015 910.00p 910.00p 890.00p 895.00p 82566
07/09/2015 910.00p 910.22p 891.57p 910.00p 50157
04/09/2015 910.00p 920.00p 905.00p 910.00p 37620
03/09/2015 905.00p 920.00p 900.75p 920.00p 78452
02/09/2015 910.00p 910.00p 896.78p 905.00p 17213
01/09/2015 910.00p 910.00p 895.00p 900.00p 26405
28/08/2015 920.00p 920.00p 907.50p 915.00p 27702
27/08/2015 905.00p 915.00p 895.00p 905.00p 53194
26/08/2015 920.00p 920.00p 890.00p 895.00p 657364
25/08/2015 850.00p 923.40p 825.00p 920.00p 83824
24/08/2015 900.00p 900.00p 815.00p 815.00p 85073
21/08/2015 900.00p 910.00p 883.00p 900.00p 71865
20/08/2015 920.00p 920.00p 880.00p 890.00p 83762
19/08/2015 920.00p 920.00p 893.75p 905.00p 57564
18/08/2015 920.00p 920.00p 897.00p 910.00p 83068
17/08/2015 910.00p 920.00p 896.80p 915.00p 137409
14/08/2015 900.00p 910.00p 885.00p 910.00p 96758
13/08/2015 880.00p 915.00p 880.00p 905.00p 108470
12/08/2015 880.00p 900.00p 880.00p 900.00p 67026
11/08/2015 900.00p 903.75p 885.00p 900.00p 403602
10/08/2015 920.00p 920.00p 883.75p 900.00p 101143
07/08/2015 915.00p 917.00p 892.22p 905.00p 22230
06/08/2015 860.00p 920.00p 859.50p 910.00p 585317
05/08/2015 830.00p 865.00p 821.00p 860.00p 276646
04/08/2015 810.00p 830.00p 806.25p 825.00p 600512
03/08/2015 775.00p 785.00p 772.10p 780.00p 80715
31/07/2015 780.00p 782.00p 755.00p 775.00p 49088
30/07/2015 780.00p 780.00p 757.50p 770.00p 120886
29/07/2015 760.00p 780.00p 750.00p 755.00p 838858
28/07/2015 760.00p 775.00p 760.00p 770.00p 71678
27/07/2015 775.00p 775.00p 760.00p 760.00p 19331
24/07/2015 760.00p 780.00p 748.76p 770.00p 385226
23/07/2015 740.00p 760.00p 740.00p 750.00p 13165
22/07/2015 740.00p 755.00p 740.00p 755.00p 18510
21/07/2015 720.00p 751.50p 720.00p 745.00p 17632
20/07/2015 755.00p 755.00p 740.50p 745.00p 3400
17/07/2015 720.00p 755.00p 720.00p 730.00p 63754
16/07/2015 740.00p 754.80p 720.00p 745.00p 46018
15/07/2015 750.00p 755.00p 740.00p 740.00p 121479
14/07/2015 750.00p 765.00p 750.00p 750.00p 3004
13/07/2015 750.00p 755.00p 750.00p 750.00p 14989
10/07/2015 755.00p 780.00p 750.00p 750.00p 5632
09/07/2015 755.00p 780.00p 755.00p 755.00p 140090
08/07/2015 765.00p 770.00p 755.00p 755.00p 11975
07/07/2015 750.00p 775.00p 750.00p 765.00p 12410
06/07/2015 770.00p 770.00p 755.00p 755.00p 25837
03/07/2015 770.00p 770.00p 755.00p 755.00p 7696
02/07/2015 755.00p 765.00p 755.00p 760.00p 29889
01/07/2015 760.00p 771.16p 760.00p 765.00p 506082
30/06/2015 760.00p 771.16p 750.00p 760.00p 228470
29/06/2015 765.00p 770.00p 760.00p 760.00p 23286
26/06/2015 775.00p 775.00p 760.00p 770.00p 11175
25/06/2015 765.00p 780.00p 760.00p 775.00p 96551
24/06/2015 780.00p 780.00p 765.00p 770.00p 14798
23/06/2015 765.00p 775.00p 756.93p 760.00p 66277
22/06/2015 780.00p 780.00p 761.42p 770.00p 18572
19/06/2015 790.00p 790.00p 755.00p 760.00p 109197
18/06/2015 755.00p 785.00p 755.00p 770.00p 15455
17/06/2015 770.00p 785.00p 750.40p 785.00p 34668
16/06/2015 750.00p 770.00p 750.00p 770.00p 16239
15/06/2015 760.00p 770.00p 755.00p 770.00p 26045
12/06/2015 770.00p 775.00p 765.40p 770.00p 25046
11/06/2015 770.00p 770.00p 765.00p 765.00p 33224
10/06/2015 750.00p 775.00p 750.00p 765.00p 16484
09/06/2015 780.00p 780.00p 765.00p 770.00p 13914
08/06/2015 735.00p 780.00p 735.00p 770.00p 672867
05/06/2015 760.00p 785.00p 760.00p 780.00p 125984
04/06/2015 770.00p 780.00p 768.75p 780.00p 7927
03/06/2015 785.00p 785.00p 770.00p 770.00p 21505

*Close Price adjusted for both dividends and splits