Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/08/2010 257.01p 267.71p 248.38p 265.98p 47958
25/08/2010 260.00p 266.45p 248.04p 257.01p 24924
24/08/2010 262.99p 265.98p 260.48p 265.98p 26628
23/08/2010 262.99p 271.95p 257.01p 271.95p 6559
20/08/2010 262.99p 268.37p 262.99p 265.98p 872123
19/08/2010 262.99p 268.96p 262.99p 268.96p 17346
18/08/2010 274.94p 274.94p 264.78p 271.95p 14970
17/08/2010 271.95p 274.94p 268.96p 271.95p 23912
16/08/2010 271.95p 274.94p 268.96p 274.94p 28557
13/08/2010 265.98p 274.94p 262.99p 274.94p 57616
12/08/2010 271.95p 274.94p 268.96p 274.94p 26552
11/08/2010 295.86p 295.86p 268.96p 274.94p 465056
10/08/2010 292.87p 298.85p 283.91p 286.89p 95467
09/08/2010 280.92p 286.89p 270.22p 280.92p 64575
06/08/2010 298.85p 298.85p 268.96p 277.93p 49620
05/08/2010 298.85p 298.85p 286.89p 292.87p 16131
04/08/2010 310.80p 310.80p 286.89p 292.87p 58110
03/08/2010 307.81p 307.81p 297.35p 301.84p 31905
02/08/2010 310.80p 310.80p 293.77p 304.83p 9011
30/07/2010 295.86p 298.79p 286.89p 295.86p 18302
29/07/2010 307.81p 310.80p 286.89p 292.87p 13805
28/07/2010 301.84p 304.83p 286.89p 295.86p 9658
27/07/2010 298.85p 298.85p 282.17p 295.86p 20460
26/07/2010 286.89p 295.86p 278.87p 292.87p 36638
23/07/2010 288.39p 295.36p 280.92p 280.92p 41724
22/07/2010 292.87p 292.87p 276.09p 286.89p 23018
21/07/2010 274.94p 286.89p 274.94p 286.89p 1288166
20/07/2010 280.92p 286.89p 274.94p 286.89p 14977
19/07/2010 280.92p 286.89p 280.92p 283.91p 66389
16/07/2010 286.89p 289.88p 286.89p 289.88p 11968
15/07/2010 295.86p 298.85p 284.50p 292.87p 19807
14/07/2010 289.88p 292.87p 289.88p 292.87p 32971
13/07/2010 292.87p 298.85p 276.73p 289.88p 498618
12/07/2010 280.92p 286.89p 276.26p 286.89p 14302
09/07/2010 274.94p 286.89p 274.94p 286.89p 51266
08/07/2010 286.89p 288.45p 274.94p 286.89p 248529
07/07/2010 286.89p 292.09p 280.92p 286.89p 210604
06/07/2010 295.86p 295.86p 277.57p 289.88p 5548
05/07/2010 286.89p 288.90p 276.26p 283.91p 3886
02/07/2010 283.91p 286.89p 276.88p 286.89p 48238
01/07/2010 286.89p 286.89p 277.93p 277.93p 21839
30/06/2010 280.92p 286.89p 275.69p 286.89p 577646
29/06/2010 292.87p 298.85p 273.15p 274.94p 37146
28/06/2010 286.89p 300.19p 280.92p 283.91p 4146
25/06/2010 289.88p 301.84p 285.82p 292.87p 17904
24/06/2010 307.81p 307.81p 292.87p 298.85p 19562
23/06/2010 304.83p 304.83p 295.86p 301.84p 24863
22/06/2010 298.85p 307.81p 292.87p 307.81p 27459
21/06/2010 292.87p 307.81p 292.87p 301.84p 118783
18/06/2010 301.84p 301.84p 292.87p 301.84p 146543
17/06/2010 292.87p 301.84p 282.71p 298.85p 34938
16/06/2010 286.89p 294.37p 286.89p 292.87p 12080
15/06/2010 292.87p 292.87p 286.89p 292.87p 15853
14/06/2010 280.92p 292.87p 280.92p 289.88p 40613
11/06/2010 286.89p 292.87p 281.49p 286.89p 61771
10/06/2010 286.89p 292.87p 283.91p 292.87p 14620
09/06/2010 283.91p 296.25p 283.91p 292.87p 17755
08/06/2010 304.83p 304.83p 286.72p 292.87p 17524
07/06/2010 304.83p 306.02p 292.87p 298.85p 15013
04/06/2010 316.78p 316.78p 304.83p 310.80p 14393
03/06/2010 313.79p 319.77p 310.80p 310.80p 18984
02/06/2010 319.77p 319.77p 303.45p 304.83p 12218
01/06/2010 316.78p 316.78p 309.43p 310.80p 19480
28/05/2010 319.77p 328.73p 313.79p 325.75p 15879
27/05/2010 310.80p 326.58p 310.80p 319.77p 39203
26/05/2010 280.92p 322.76p 280.92p 322.76p 109018
25/05/2010 286.89p 295.86p 281.10p 283.91p 9741
24/05/2010 298.85p 300.34p 285.54p 295.86p 33107
21/05/2010 298.85p 298.85p 292.87p 292.87p 91546
20/05/2010 322.76p 324.12p 298.88p 301.84p 34710
19/05/2010 334.71p 334.71p 319.77p 319.77p 74997
18/05/2010 340.69p 342.66p 334.71p 337.70p 10996
17/05/2010 340.69p 361.61p 337.17p 343.68p 10928
14/05/2010 346.66p 361.61p 346.66p 349.65p 28482
13/05/2010 358.62p 369.05p 347.41p 364.60p 31469
12/05/2010 358.62p 359.72p 346.66p 352.64p 20962
11/05/2010 352.64p 360.85p 349.29p 358.62p 23738
10/05/2010 349.65p 361.61p 328.73p 358.62p 54295
07/05/2010 340.69p 346.66p 326.79p 328.73p 206709
06/05/2010 346.66p 359.96p 346.66p 352.64p 50024
05/05/2010 376.55p 381.54p 341.58p 358.62p 213151
04/05/2010 403.45p 403.45p 370.57p 370.57p 166331
30/04/2010 397.47p 403.45p 375.40p 400.46p 107105
29/04/2010 370.57p 396.87p 366.21p 391.49p 173086
28/04/2010 364.60p 370.57p 358.62p 364.60p 200005
27/04/2010 370.57p 384.38p 370.27p 376.55p 114281
26/04/2010 340.69p 388.50p 340.69p 382.53p 176233
23/04/2010 328.73p 352.64p 325.75p 343.68p 94818
22/04/2010 328.73p 340.69p 325.75p 334.71p 56153
21/04/2010 325.75p 337.70p 325.75p 334.71p 106853
20/04/2010 331.72p 340.69p 328.73p 337.70p 133559
19/04/2010 334.71p 340.69p 324.89p 340.69p 68418
16/04/2010 319.77p 337.70p 305.28p 331.72p 194073
15/04/2010 304.83p 316.78p 298.85p 310.80p 94392
14/04/2010 286.89p 329.93p 286.84p 313.79p 163979
13/04/2010 286.89p 289.88p 277.93p 289.88p 150287
12/04/2010 280.92p 280.92p 277.93p 280.92p 2406
09/04/2010 274.94p 289.29p 274.94p 280.92p 31593
08/04/2010 280.92p 285.70p 274.94p 277.93p 44798
07/04/2010 274.94p 290.48p 274.94p 280.92p 48130
06/04/2010 280.92p 289.88p 267.77p 286.89p 103649
01/04/2010 274.94p 282.86p 267.20p 271.95p 45321
31/03/2010 271.95p 280.32p 268.96p 277.93p 43892
30/03/2010 283.91p 287.13p 268.96p 274.94p 56864
29/03/2010 262.99p 283.91p 260.00p 274.94p 50600
26/03/2010 265.98p 274.94p 265.98p 268.96p 19744
25/03/2010 262.99p 272.19p 259.70p 262.99p 285359
24/03/2010 262.99p 266.57p 257.01p 260.00p 37503
23/03/2010 262.99p 266.21p 257.01p 260.00p 98803
22/03/2010 274.94p 283.91p 254.02p 262.99p 256648
19/03/2010 286.89p 288.69p 277.93p 277.93p 21920
18/03/2010 283.91p 291.08p 280.92p 280.92p 94785
17/03/2010 289.88p 297.95p 284.80p 286.89p 103040
16/03/2010 286.89p 290.48p 284.80p 289.88p 83883
15/03/2010 283.91p 289.88p 282.71p 286.89p 26095
12/03/2010 289.88p 292.87p 280.92p 283.91p 131165
11/03/2010 286.89p 298.85p 283.91p 295.86p 5223
10/03/2010 286.89p 290.48p 282.17p 289.88p 14358
09/03/2010 292.87p 294.87p 286.89p 292.87p 55283
08/03/2010 292.87p 295.86p 286.89p 286.89p 34244
05/03/2010 286.89p 295.86p 283.91p 289.88p 7293
04/03/2010 283.91p 293.35p 283.91p 283.91p 9874
03/03/2010 286.89p 292.87p 286.27p 289.88p 17748
02/03/2010 280.92p 290.28p 280.92p 283.91p 85612
01/03/2010 298.85p 298.85p 280.92p 280.92p 46397
26/02/2010 298.85p 298.85p 281.22p 286.89p 63924
25/02/2010 289.88p 295.86p 280.92p 289.88p 185797
24/02/2010 304.83p 304.98p 289.88p 295.86p 47043
23/02/2010 298.85p 321.26p 292.87p 295.86p 210893
22/02/2010 310.80p 310.80p 292.87p 298.85p 68634
19/02/2010 292.87p 299.75p 286.89p 298.85p 58891
18/02/2010 298.85p 298.85p 297.94p 298.85p 16829
17/02/2010 295.86p 298.85p 292.15p 298.85p 34500
16/02/2010 286.89p 294.96p 286.89p 292.87p 14056
15/02/2010 283.91p 297.06p 283.91p 289.88p 28065
12/02/2010 289.88p 298.85p 289.88p 298.85p 5990
11/02/2010 289.88p 301.24p 289.26p 292.87p 9728
10/02/2010 292.87p 293.52p 286.89p 289.88p 44166
09/02/2010 301.84p 301.84p 283.91p 283.91p 86469
08/02/2010 310.80p 313.31p 301.84p 301.84p 73309
05/02/2010 316.78p 331.99p 307.81p 316.78p 62433
04/02/2010 325.75p 325.75p 321.26p 322.76p 94151
03/02/2010 322.76p 328.73p 319.77p 328.73p 72390
02/02/2010 319.77p 325.75p 315.29p 322.76p 92550
01/02/2010 316.78p 322.76p 313.79p 316.78p 28862
29/01/2010 325.75p 326.50p 312.45p 316.78p 42427
28/01/2010 313.79p 321.20p 309.63p 310.80p 8913
27/01/2010 307.81p 318.57p 307.81p 310.80p 13677
26/01/2010 307.81p 310.80p 299.45p 307.81p 8849
25/01/2010 298.85p 307.81p 295.86p 304.83p 23827
22/01/2010 310.80p 310.80p 295.86p 295.86p 93798
21/01/2010 307.81p 314.43p 298.85p 301.84p 75165
20/01/2010 310.80p 325.24p 307.81p 310.80p 39414
19/01/2010 316.78p 323.79p 312.06p 316.78p 8483
18/01/2010 319.77p 334.71p 310.80p 319.77p 27277
15/01/2010 328.73p 333.16p 312.12p 325.75p 75605
14/01/2010 316.78p 339.84p 310.80p 325.75p 108742
13/01/2010 304.83p 312.89p 298.85p 310.80p 139193
12/01/2010 310.80p 310.80p 297.06p 304.83p 94522
11/01/2010 289.88p 321.78p 283.91p 307.81p 169270
08/01/2010 265.98p 292.87p 265.98p 289.88p 329873
07/01/2010 265.98p 271.18p 262.99p 265.98p 93829
06/01/2010 262.99p 273.06p 257.01p 271.95p 155580
05/01/2010 265.98p 274.94p 255.91p 260.00p 133611
04/01/2010 268.96p 274.64p 265.98p 271.95p 69324
31/12/2009 268.96p 274.94p 267.77p 274.94p 35898
30/12/2009 265.98p 274.94p 265.98p 274.94p 40443
29/12/2009 262.99p 274.34p 262.99p 268.96p 21393
24/12/2009 286.89p 286.89p 274.94p 274.94p 8065
23/12/2009 280.92p 285.82p 274.34p 274.94p 85222
22/12/2009 274.94p 280.92p 274.94p 280.92p 97044
21/12/2009 265.98p 280.12p 265.98p 274.94p 20824
18/12/2009 268.96p 274.94p 262.99p 271.95p 244702
17/12/2009 268.96p 277.93p 262.99p 265.98p 93705
16/12/2009 254.02p 277.93p 245.06p 265.98p 382766
15/12/2009 265.98p 271.21p 248.04p 251.03p 150354
14/12/2009 280.92p 286.89p 262.09p 262.99p 130304
11/12/2009 274.94p 298.23p 273.30p 274.94p 185398
10/12/2009 298.85p 298.85p 266.97p 277.93p 186176
09/12/2009 328.73p 328.73p 298.85p 298.85p 112989
08/12/2009 334.71p 340.69p 325.75p 325.75p 62996
07/12/2009 343.68p 343.68p 328.73p 328.73p 119083
04/12/2009 355.63p 355.63p 328.73p 343.68p 133902
03/12/2009 358.62p 364.60p 334.71p 346.66p 114818
02/12/2009 358.62p 364.60p 357.42p 364.60p 29540
01/12/2009 361.61p 371.92p 356.35p 361.61p 11348
30/11/2009 370.57p 373.56p 361.61p 361.61p 21172
27/11/2009 373.56p 376.55p 361.61p 370.57p 29543
26/11/2009 382.53p 386.27p 364.60p 364.60p 49943
25/11/2009 400.46p 400.46p 376.55p 379.54p 18106
24/11/2009 403.45p 403.45p 376.55p 376.55p 32984
23/11/2009 394.48p 409.42p 394.48p 400.46p 82087
20/11/2009 403.45p 409.42p 394.48p 394.48p 58353
19/11/2009 406.43p 418.39p 391.49p 403.45p 125770
18/11/2009 421.38p 424.37p 408.50p 409.42p 20146
17/11/2009 424.37p 432.14p 407.81p 415.40p 135020
16/11/2009 394.48p 424.37p 385.52p 412.41p 231388
13/11/2009 355.63p 406.43p 351.66p 391.49p 198184
12/11/2009 337.70p 355.63p 337.70p 349.65p 271015
11/11/2009 322.76p 344.09p 322.76p 340.69p 65884

*Close Price adjusted for both dividends and splits