Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/08/2014 660.00p 660.00p 641.74p 660.00p 66716
12/08/2014 625.00p 645.00p 625.00p 645.00p 18235
11/08/2014 645.00p 655.00p 631.60p 650.00p 36414
08/08/2014 655.00p 660.00p 650.00p 657.50p 78358
07/08/2014 650.00p 670.00p 645.00p 660.00p 115902
06/08/2014 640.00p 655.00p 631.80p 655.00p 26007
05/08/2014 640.00p 670.00p 620.00p 650.00p 108034
04/08/2014 615.00p 628.00p 610.00p 620.00p 14287
01/08/2014 635.00p 635.00p 610.00p 610.00p 28785
31/07/2014 630.00p 645.00p 615.00p 630.00p 71232
30/07/2014 640.00p 640.00p 630.00p 630.00p 4240
29/07/2014 640.00p 655.00p 630.00p 635.00p 78268
28/07/2014 630.00p 635.00p 610.00p 635.00p 42940
25/07/2014 640.00p 640.00p 616.24p 620.00p 23136
24/07/2014 625.00p 640.00p 616.10p 640.00p 14982
23/07/2014 600.00p 630.00p 600.00p 625.00p 66311
22/07/2014 580.00p 600.00p 575.00p 600.00p 21631
21/07/2014 580.00p 586.02p 571.78p 580.00p 87679
18/07/2014 570.00p 590.00p 561.65p 580.00p 58456
17/07/2014 570.00p 590.00p 543.60p 590.00p 13364
16/07/2014 560.00p 565.00p 550.00p 565.00p 30004
15/07/2014 560.00p 560.00p 545.00p 555.00p 12841
14/07/2014 550.00p 565.00p 545.00p 560.00p 40223
11/07/2014 565.00p 570.00p 540.00p 545.00p 31224
10/07/2014 580.00p 581.24p 560.00p 570.00p 7996
09/07/2014 605.00p 606.05p 560.00p 570.00p 53184
08/07/2014 600.00p 610.00p 590.00p 600.00p 16080
07/07/2014 585.00p 607.50p 585.00p 605.00p 19029
04/07/2014 600.00p 600.00p 590.00p 600.00p 7842
03/07/2014 580.00p 590.40p 580.00p 590.00p 24029
02/07/2014 585.00p 600.00p 580.00p 585.00p 8714
01/07/2014 580.00p 585.00p 565.00p 580.00p 44614
30/06/2014 570.00p 580.00p 560.00p 580.00p 7322
27/06/2014 555.00p 570.00p 555.00p 565.00p 20889
26/06/2014 550.00p 560.00p 540.00p 555.00p 47875
25/06/2014 585.00p 590.00p 546.00p 555.00p 25310
24/06/2014 580.00p 591.25p 575.00p 575.00p 10097
23/06/2014 590.00p 597.36p 575.00p 575.00p 25602
20/06/2014 600.00p 615.00p 585.00p 585.00p 49643
19/06/2014 585.00p 610.00p 580.00p 580.00p 37218
18/06/2014 590.00p 595.00p 585.00p 585.00p 11783
17/06/2014 600.00p 615.00p 590.00p 600.00p 80980
16/06/2014 605.00p 610.00p 590.00p 600.00p 26154
13/06/2014 630.00p 630.00p 605.00p 610.00p 37036
12/06/2014 635.00p 635.00p 605.00p 610.00p 18364
11/06/2014 630.00p 640.00p 605.00p 635.00p 32086
10/06/2014 610.00p 630.00p 610.00p 620.00p 56570
09/06/2014 625.00p 630.00p 605.00p 630.00p 14648
06/06/2014 610.00p 621.00p 600.00p 610.00p 12694
05/06/2014 610.00p 620.00p 600.00p 615.00p 17670
04/06/2014 595.00p 623.70p 595.00p 620.00p 32211
03/06/2014 600.00p 610.00p 600.00p 605.00p 38816
02/06/2014 590.00p 620.00p 590.00p 610.00p 27161
30/05/2014 580.00p 610.00p 580.00p 590.00p 26359
29/05/2014 585.00p 603.70p 585.00p 590.00p 5365
28/05/2014 585.00p 605.00p 585.00p 600.00p 40860
27/05/2014 590.00p 603.30p 585.00p 600.00p 12919
23/05/2014 595.00p 600.00p 593.35p 600.00p 13944
22/05/2014 590.00p 605.00p 590.00p 600.00p 13064
21/05/2014 600.00p 602.00p 595.00p 595.00p 4711
20/05/2014 615.00p 620.00p 600.00p 600.00p 59029
19/05/2014 610.00p 620.00p 606.30p 620.00p 1057
16/05/2014 625.00p 635.00p 600.00p 610.00p 39296
15/05/2014 630.00p 640.00p 615.00p 625.00p 14849
14/05/2014 635.00p 643.53p 631.30p 640.00p 15962
13/05/2014 640.00p 645.00p 620.00p 640.00p 12965
12/05/2014 640.00p 640.00p 620.00p 635.00p 12855
09/05/2014 635.00p 640.00p 630.00p 640.00p 12143
08/05/2014 605.00p 635.00p 605.00p 635.00p 29666
07/05/2014 635.00p 635.67p 610.00p 630.00p 39772
06/05/2014 635.00p 640.00p 625.00p 625.00p 21298
02/05/2014 635.00p 635.00p 620.00p 625.00p 57507
01/05/2014 640.00p 640.00p 616.00p 620.00p 104254
30/04/2014 615.00p 640.00p 570.00p 620.00p 241293
29/04/2014 570.00p 580.00p 560.00p 570.00p 30795
28/04/2014 590.00p 595.00p 570.00p 570.00p 63333
25/04/2014 590.00p 593.14p 580.00p 580.00p 46484
24/04/2014 600.00p 601.80p 590.00p 590.00p 17762
23/04/2014 600.00p 611.25p 593.20p 600.00p 79225
22/04/2014 600.00p 611.25p 586.00p 605.00p 67434
17/04/2014 575.00p 610.00p 575.00p 600.00p 33982
16/04/2014 550.00p 585.00p 550.00p 575.00p 20684
15/04/2014 560.00p 566.00p 540.00p 550.00p 81618
14/04/2014 585.00p 600.00p 550.00p 565.00p 33178
11/04/2014 635.00p 635.00p 580.00p 585.00p 52648
10/04/2014 635.00p 637.08p 615.00p 625.00p 7461
09/04/2014 610.00p 645.00p 605.00p 630.00p 175419
08/04/2014 640.00p 640.00p 605.00p 625.00p 7472
07/04/2014 625.00p 643.75p 611.00p 630.00p 703661
04/04/2014 620.00p 645.00p 605.00p 640.00p 36690
03/04/2014 595.00p 621.00p 595.00p 605.00p 55627
02/04/2014 595.00p 625.00p 595.00p 600.00p 95045
01/04/2014 605.00p 623.40p 605.00p 620.00p 13168
31/03/2014 600.00p 625.00p 595.00p 605.00p 8174
28/03/2014 620.00p 632.85p 590.00p 600.00p 27873
27/03/2014 610.00p 634.80p 609.00p 625.00p 6366
26/03/2014 620.00p 628.63p 605.00p 610.00p 13272
25/03/2014 630.00p 630.00p 605.00p 625.00p 12955
24/03/2014 620.00p 645.00p 615.00p 620.00p 45356
21/03/2014 620.00p 640.00p 620.00p 620.00p 16748
20/03/2014 640.00p 640.00p 625.00p 635.00p 34846
19/03/2014 625.00p 635.00p 617.50p 635.00p 21507
18/03/2014 620.00p 635.00p 620.00p 625.00p 23962
17/03/2014 620.00p 635.00p 620.00p 630.00p 52048
14/03/2014 620.00p 635.00p 612.00p 635.00p 16589
13/03/2014 605.00p 630.00p 600.00p 625.00p 43366
12/03/2014 620.00p 625.00p 605.00p 605.00p 24720
11/03/2014 630.00p 634.00p 624.00p 625.00p 8570
10/03/2014 640.00p 640.00p 625.00p 625.00p 30402
07/03/2014 660.00p 660.00p 625.00p 635.00p 26614
06/03/2014 650.00p 660.00p 640.00p 650.00p 104257
05/03/2014 655.00p 665.00p 640.00p 660.00p 82988
04/03/2014 640.00p 660.00p 640.00p 650.00p 22358
03/03/2014 655.00p 670.00p 640.00p 640.00p 47390
28/02/2014 665.00p 675.00p 657.73p 670.00p 14005
27/02/2014 665.00p 671.65p 653.68p 665.00p 22529
26/02/2014 690.00p 690.00p 665.00p 675.00p 13044
25/02/2014 670.00p 685.00p 660.00p 680.00p 203210
24/02/2014 680.00p 690.00p 670.00p 680.00p 16675
21/02/2014 675.00p 690.00p 670.00p 680.00p 49207
20/02/2014 670.00p 685.00p 670.00p 675.00p 68677
19/02/2014 650.00p 680.00p 646.90p 680.00p 73931
18/02/2014 680.00p 685.00p 602.60p 650.00p 153216
17/02/2014 700.00p 704.47p 670.00p 685.00p 48254
14/02/2014 690.00p 710.00p 690.00p 695.00p 28328
13/02/2014 695.00p 707.80p 690.00p 690.00p 15835
12/02/2014 705.00p 715.00p 695.00p 705.00p 11087
11/02/2014 685.00p 715.00p 685.00p 715.00p 150516
10/02/2014 685.00p 705.00p 675.00p 705.00p 28358
07/02/2014 685.00p 700.00p 685.00p 700.00p 13954
06/02/2014 690.00p 705.00p 676.00p 705.00p 62193
05/02/2014 665.00p 690.00p 665.00p 690.00p 7032
04/02/2014 675.00p 685.00p 665.00p 680.00p 5972
03/02/2014 685.00p 700.00p 676.00p 680.00p 6375
31/01/2014 685.00p 690.00p 673.75p 685.00p 50067
30/01/2014 680.00p 685.00p 678.99p 685.00p 5327
29/01/2014 690.00p 690.00p 665.00p 685.00p 36607
28/01/2014 660.00p 685.75p 660.00p 665.00p 27409
27/01/2014 675.00p 700.00p 665.00p 665.00p 19580
24/01/2014 705.00p 710.00p 690.00p 705.00p 30549
23/01/2014 710.00p 715.00p 690.00p 695.00p 48673
22/01/2014 740.00p 740.00p 710.00p 710.00p 30436
21/01/2014 740.00p 740.00p 714.39p 720.00p 26672
20/01/2014 710.00p 735.00p 710.00p 735.00p 27447
17/01/2014 720.00p 735.00p 710.00p 710.00p 26183
16/01/2014 735.00p 740.00p 723.20p 730.00p 17911
15/01/2014 730.00p 740.00p 720.00p 740.00p 20451
14/01/2014 730.00p 740.00p 721.65p 735.00p 4184
13/01/2014 725.00p 740.00p 721.26p 740.00p 16284
10/01/2014 735.00p 740.00p 717.00p 730.00p 37896
09/01/2014 715.00p 740.00p 704.00p 740.00p 74983
08/01/2014 705.00p 721.00p 691.60p 720.00p 77169
07/01/2014 705.00p 713.40p 700.00p 705.00p 56179
06/01/2014 695.00p 710.00p 686.20p 705.00p 23865
03/01/2014 700.00p 712.00p 700.00p 700.00p 17667
02/01/2014 680.00p 710.00p 680.00p 705.00p 20197
31/12/2013 695.00p 700.00p 680.00p 685.00p 12332
30/12/2013 695.00p 710.00p 695.00p 700.00p 6553
27/12/2013 710.00p 720.00p 700.00p 705.00p 10478
24/12/2013 705.00p 715.00p 696.50p 705.00p 12911
23/12/2013 710.00p 715.00p 702.50p 710.00p 28396
20/12/2013 710.00p 719.10p 700.00p 710.00p 30519
19/12/2013 705.00p 725.00p 700.00p 705.00p 64792
18/12/2013 705.00p 720.00p 695.00p 700.00p 42806
17/12/2013 710.00p 714.00p 690.00p 700.00p 39038
16/12/2013 720.00p 720.00p 700.00p 705.00p 28936
13/12/2013 685.00p 720.00p 680.00p 720.00p 77492
12/12/2013 700.00p 722.50p 683.15p 685.00p 29649
11/12/2013 720.00p 730.00p 700.00p 705.00p 13612
10/12/2013 715.00p 730.00p 707.40p 720.00p 28727
09/12/2013 710.00p 730.00p 710.00p 720.00p 43794
06/12/2013 725.00p 730.00p 700.00p 715.00p 64343
05/12/2013 720.00p 735.00p 720.00p 730.00p 29486
04/12/2013 720.00p 740.00p 712.60p 740.00p 169545
03/12/2013 730.00p 730.00p 706.44p 720.00p 105731
02/12/2013 725.00p 735.00p 706.50p 730.00p 344241
29/11/2013 690.00p 720.00p 690.00p 720.00p 419217
28/11/2013 700.00p 715.00p 683.75p 710.00p 67893
27/11/2013 675.00p 710.00p 665.00p 705.00p 95950
26/11/2013 675.00p 680.00p 650.00p 665.00p 809633
25/11/2013 675.00p 696.25p 646.45p 675.00p 187224
22/11/2013 705.00p 725.00p 680.00p 680.00p 105268
21/11/2013 715.00p 725.00p 705.00p 710.00p 34122
20/11/2013 725.00p 745.00p 705.00p 720.00p 51940
19/11/2013 730.00p 750.80p 730.00p 730.00p 38980
18/11/2013 755.00p 766.50p 735.00p 735.00p 24914
15/11/2013 750.00p 766.80p 750.00p 755.00p 116315
14/11/2013 760.00p 770.00p 752.50p 760.00p 86501
13/11/2013 740.00p 760.00p 740.00p 760.00p 25921
12/11/2013 775.00p 775.00p 755.00p 760.00p 56257
11/11/2013 745.00p 780.00p 740.00p 775.00p 158737
08/11/2013 760.00p 760.00p 730.00p 740.00p 245317
07/11/2013 765.00p 765.00p 750.00p 765.00p 82225
06/11/2013 755.00p 765.00p 750.00p 750.00p 34610
05/11/2013 755.00p 765.00p 745.00p 750.00p 39441
04/11/2013 755.00p 765.00p 741.48p 750.00p 103015
01/11/2013 755.00p 765.00p 747.00p 750.00p 56966
31/10/2013 760.00p 780.00p 747.50p 760.00p 66969
30/10/2013 755.00p 785.00p 750.00p 760.00p 620807
29/10/2013 820.00p 820.00p 740.00p 750.00p 359892

*Close Price adjusted for both dividends and splits