Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/11/2009 358.62p 358.62p 349.65p 349.65p 13962
02/11/2009 373.56p 376.55p 358.62p 367.58p 27515
30/10/2009 364.60p 370.57p 346.66p 352.64p 34193
29/10/2009 349.65p 358.62p 328.73p 355.63p 296204
28/10/2009 364.60p 376.55p 340.69p 346.66p 261837
27/10/2009 376.55p 388.50p 358.62p 364.60p 109944
26/10/2009 397.47p 406.43p 376.55p 382.53p 59613
23/10/2009 403.45p 412.41p 400.46p 403.45p 43969
22/10/2009 406.43p 409.42p 397.47p 403.45p 127198
21/10/2009 412.41p 415.40p 400.46p 412.41p 147308
20/10/2009 403.45p 421.38p 403.45p 409.42p 86787
19/10/2009 424.37p 424.37p 400.46p 403.45p 684117
16/10/2009 424.37p 430.34p 412.41p 424.37p 172904
15/10/2009 427.35p 442.30p 418.39p 430.34p 149215
14/10/2009 430.34p 436.32p 427.35p 433.33p 16204
13/10/2009 430.34p 436.32p 424.37p 433.33p 91569
12/10/2009 448.27p 454.25p 427.35p 433.33p 133899
09/10/2009 454.25p 466.20p 439.31p 442.30p 82684
08/10/2009 451.26p 466.20p 451.26p 463.22p 98770
07/10/2009 436.32p 457.24p 436.32p 454.25p 78333
06/10/2009 448.27p 454.25p 439.31p 445.28p 81887
05/10/2009 424.37p 442.30p 424.37p 442.30p 54539
02/10/2009 451.26p 451.26p 424.37p 430.34p 118593
01/10/2009 460.23p 466.20p 451.26p 457.24p 65820
30/09/2009 472.18p 487.12p 448.27p 457.24p 208127
29/09/2009 445.28p 451.26p 442.30p 445.28p 39262
28/09/2009 445.28p 454.25p 436.32p 448.27p 112735
25/09/2009 457.24p 457.24p 445.28p 448.27p 72183
24/09/2009 448.27p 457.24p 445.28p 451.26p 50159
23/09/2009 451.26p 466.20p 451.26p 460.23p 131084
22/09/2009 457.24p 463.22p 451.26p 457.24p 101494
21/09/2009 466.20p 466.20p 454.25p 457.24p 39092
18/09/2009 454.25p 466.20p 454.25p 466.20p 104206
17/09/2009 451.26p 472.18p 451.26p 463.22p 55676
16/09/2009 445.28p 463.22p 442.30p 457.24p 51800
15/09/2009 442.30p 466.20p 442.30p 451.26p 42957
14/09/2009 442.30p 460.23p 442.30p 460.23p 52535
11/09/2009 475.17p 475.17p 448.27p 460.23p 159783
10/09/2009 445.28p 472.18p 445.28p 466.20p 110603
09/09/2009 448.27p 454.25p 436.32p 445.28p 71162
08/09/2009 448.27p 460.23p 445.28p 454.25p 120206
07/09/2009 418.39p 448.27p 418.39p 445.28p 44182
04/09/2009 430.34p 430.34p 412.41p 415.40p 64690
03/09/2009 412.41p 418.39p 406.43p 415.40p 104509
02/09/2009 421.38p 430.34p 406.43p 409.42p 148716
01/09/2009 436.32p 436.32p 418.39p 421.38p 80426
28/08/2009 412.41p 439.31p 412.41p 430.34p 115967
27/08/2009 424.37p 430.34p 412.41p 424.37p 103369
26/08/2009 448.27p 448.27p 421.38p 427.35p 93547
25/08/2009 469.19p 469.19p 442.30p 448.27p 65180
24/08/2009 475.17p 478.16p 460.23p 466.20p 75054
21/08/2009 454.25p 478.16p 454.25p 463.22p 62013
20/08/2009 487.12p 487.12p 454.25p 454.25p 68477
19/08/2009 496.09p 505.05p 448.27p 469.19p 164236
18/08/2009 549.88p 549.88p 496.09p 511.03p 259060
17/08/2009 531.95p 561.84p 514.02p 537.93p 192911
14/08/2009 502.07p 528.96p 502.07p 522.99p 32455
13/08/2009 502.07p 525.97p 502.07p 520.00p 16029
12/08/2009 528.96p 528.96p 502.07p 522.99p 88862
11/08/2009 517.01p 525.97p 508.04p 525.97p 314533
10/08/2009 514.02p 520.00p 499.08p 517.01p 74471
07/08/2009 502.07p 508.04p 496.09p 508.04p 328592
06/08/2009 478.16p 508.04p 478.16p 508.04p 185224
05/08/2009 469.19p 484.14p 469.19p 481.15p 248502
04/08/2009 487.12p 487.12p 466.20p 469.19p 244848
03/08/2009 454.25p 478.16p 454.25p 478.16p 139621
31/07/2009 445.28p 484.14p 439.31p 469.19p 119945
30/07/2009 442.30p 448.27p 436.32p 448.27p 95274
29/07/2009 424.37p 436.32p 424.37p 436.32p 264977
28/07/2009 439.31p 454.25p 421.38p 427.35p 91209
27/07/2009 439.31p 445.28p 436.32p 442.30p 4247
24/07/2009 454.25p 454.25p 436.32p 439.31p 24857
23/07/2009 424.37p 448.27p 424.37p 439.31p 151021
22/07/2009 400.46p 424.37p 400.46p 415.40p 121691
21/07/2009 406.43p 409.42p 397.47p 400.46p 36435
20/07/2009 397.47p 406.43p 397.47p 403.45p 29685
17/07/2009 397.47p 409.42p 397.47p 409.42p 32409
16/07/2009 397.47p 412.41p 394.48p 403.45p 55867
15/07/2009 394.48p 418.39p 385.52p 400.46p 157970
14/07/2009 388.50p 391.49p 379.54p 391.49p 57548
13/07/2009 373.56p 388.50p 373.56p 385.52p 41135
10/07/2009 376.55p 394.48p 376.55p 382.53p 176453
09/07/2009 376.55p 382.53p 373.56p 376.55p 177970
08/07/2009 379.54p 382.53p 370.57p 379.54p 187502
07/07/2009 391.49p 391.49p 373.56p 379.54p 42454
06/07/2009 406.43p 406.43p 373.56p 376.55p 48999
03/07/2009 376.55p 400.46p 370.57p 400.46p 164847
02/07/2009 373.56p 382.53p 373.56p 382.53p 182623
01/07/2009 376.55p 388.50p 373.56p 373.56p 64809
30/06/2009 382.53p 388.50p 370.57p 379.54p 126090
29/06/2009 382.53p 382.53p 367.58p 373.56p 123803
26/06/2009 382.53p 382.53p 370.57p 370.57p 90810
25/06/2009 376.55p 388.50p 370.57p 376.55p 47656
24/06/2009 370.57p 394.48p 370.57p 379.54p 239944
23/06/2009 394.48p 394.48p 367.58p 370.57p 373098
22/06/2009 418.39p 424.37p 397.47p 403.45p 181547
19/06/2009 454.25p 466.20p 406.43p 406.43p 1710873
18/06/2009 424.37p 451.26p 406.43p 448.27p 1102255
17/06/2009 418.39p 466.20p 406.43p 406.43p 1290667
16/06/2009 412.41p 436.32p 406.43p 424.37p 561883
15/06/2009 424.37p 424.37p 400.46p 406.43p 989736
12/06/2009 397.47p 442.30p 397.47p 424.37p 656206
11/06/2009 340.69p 403.45p 340.69p 400.46p 887837
10/06/2009 340.69p 340.69p 325.75p 340.69p 219808
09/06/2009 304.83p 334.71p 304.83p 325.75p 451063
08/06/2009 292.87p 310.80p 289.88p 307.81p 161186
05/06/2009 292.87p 295.86p 286.89p 289.88p 50101
04/06/2009 295.86p 298.85p 283.91p 286.89p 48605
03/06/2009 295.86p 307.81p 292.87p 298.85p 258204
02/06/2009 277.93p 301.84p 277.93p 295.86p 291262
01/06/2009 304.83p 307.81p 280.92p 289.88p 119205
29/05/2009 274.94p 304.83p 262.99p 304.83p 13711487
28/05/2009 268.96p 268.96p 254.02p 254.02p 145818
27/05/2009 274.94p 277.93p 265.98p 268.96p 113814
26/05/2009 262.99p 262.99p 260.00p 262.99p 61664
22/05/2009 260.00p 262.99p 257.01p 260.00p 241250
21/05/2009 268.96p 268.96p 257.01p 262.99p 101797
20/05/2009 251.03p 283.91p 251.03p 268.96p 291155
19/05/2009 260.00p 265.98p 257.01p 262.99p 140196
18/05/2009 274.94p 274.94p 257.01p 257.01p 59414
15/05/2009 257.01p 268.96p 257.01p 268.96p 105738
14/05/2009 271.95p 274.94p 245.06p 262.99p 425280
13/05/2009 286.89p 301.84p 271.95p 271.95p 591324
12/05/2009 298.85p 298.85p 289.88p 292.87p 315091
11/05/2009 289.88p 301.84p 286.89p 292.87p 774696
08/05/2009 262.99p 295.86p 262.99p 295.86p 771707
07/05/2009 271.95p 277.93p 251.03p 265.98p 323522
06/05/2009 271.95p 292.87p 268.96p 274.94p 1403512
05/05/2009 254.02p 280.92p 254.02p 274.94p 1101951
01/05/2009 191.26p 262.99p 185.29p 254.02p 4776860
30/04/2009 179.31p 179.31p 161.38p 167.36p 746430
29/04/2009 176.32p 176.32p 164.37p 164.37p 52013
28/04/2009 176.32p 185.29p 170.34p 173.33p 26471
27/04/2009 173.33p 185.29p 173.33p 176.32p 181753
24/04/2009 173.33p 179.31p 173.33p 173.33p 389489
23/04/2009 191.26p 191.26p 176.32p 179.31p 131601
22/04/2009 197.24p 197.24p 185.29p 191.26p 418451
21/04/2009 191.26p 197.24p 185.29p 185.29p 162067
20/04/2009 188.27p 212.18p 188.27p 191.26p 366851
17/04/2009 191.26p 191.26p 173.33p 173.33p 425580
16/04/2009 206.21p 239.08p 197.24p 197.24p 634452
15/04/2009 161.38p 215.17p 161.38p 212.18p 728906
14/04/2009 131.49p 164.37p 131.49p 158.39p 510866
09/04/2009 106.39p 128.51p 101.61p 128.51p 221405
08/04/2009 113.44p 113.56p 102.80p 107.59p 97189
07/04/2009 119.54p 119.54p 106.15p 113.44p 149202
06/04/2009 112.96p 128.51p 110.10p 119.54p 290815
03/04/2009 116.55p 119.54p 95.63p 109.38p 390245
02/04/2009 112.01p 131.49p 111.77p 117.27p 502144
01/04/2009 84.28p 111.77p 81.29p 111.77p 819364
31/03/2009 73.88p 86.67p 69.33p 85.47p 246526
30/03/2009 63.95p 75.31p 60.97p 71.72p 596492
27/03/2009 61.56p 65.75p 61.56p 65.75p 22806
26/03/2009 59.77p 64.79p 59.77p 62.76p 103901
25/03/2009 59.77p 62.76p 59.53p 60.97p 102579
24/03/2009 62.76p 63.95p 58.57p 59.77p 214105
23/03/2009 61.56p 63.95p 59.77p 61.44p 131768
20/03/2009 54.75p 65.51p 52.60p 61.56p 260465
19/03/2009 46.14p 54.39p 46.14p 52.48p 788563
18/03/2009 49.61p 50.09p 46.14p 47.22p 51512
17/03/2009 47.46p 49.01p 47.22p 49.01p 44219
16/03/2009 46.62p 48.77p 44.83p 45.66p 88656
13/03/2009 42.91p 42.91p 42.91p 42.91p 16850
12/03/2009 44.23p 46.26p 42.80p 45.07p 40819
11/03/2009 45.07p 45.19p 43.27p 44.23p 915
10/03/2009 41.24p 44.23p 39.45p 43.27p 41705
09/03/2009 43.03p 45.78p 38.25p 39.69p 38933
06/03/2009 43.03p 45.90p 43.03p 44.83p 12457
05/03/2009 46.86p 50.21p 44.23p 44.23p 15126
04/03/2009 48.41p 50.68p 46.14p 49.01p 17673
03/03/2009 46.62p 47.82p 46.14p 46.14p 26237
02/03/2009 49.13p 49.61p 46.98p 46.98p 147463
27/02/2009 46.50p 50.33p 44.83p 47.22p 138629
26/02/2009 43.15p 46.62p 41.12p 44.95p 30825
25/02/2009 39.93p 43.03p 39.93p 41.84p 36636
24/02/2009 42.20p 42.20p 38.85p 38.85p 38004
23/02/2009 40.52p 46.26p 40.52p 43.27p 22557
20/02/2009 44.23p 44.23p 40.52p 42.08p 55137
19/02/2009 38.85p 46.74p 38.85p 44.11p 154272
18/02/2009 40.40p 40.40p 35.38p 39.69p 200298
17/02/2009 47.82p 49.61p 40.40p 42.32p 46419
16/02/2009 57.38p 61.56p 46.02p 47.82p 268470
13/02/2009 61.68p 61.68p 56.78p 59.89p 259339
12/02/2009 54.99p 60.97p 54.03p 59.77p 205997
11/02/2009 59.41p 59.77p 53.79p 53.79p 176889
10/02/2009 42.08p 59.77p 40.88p 59.77p 502020
09/02/2009 32.16p 44.23p 32.16p 39.93p 372659
06/02/2009 28.69p 33.47p 28.69p 31.92p 458258
05/02/2009 30.00p 30.48p 28.69p 29.88p 163033
04/02/2009 28.69p 31.68p 28.69p 30.00p 186806
03/02/2009 29.05p 29.05p 27.97p 27.97p 251
02/02/2009 28.69p 29.05p 28.57p 28.81p 34143
30/01/2009 28.69p 29.05p 28.09p 28.33p 180006
29/01/2009 26.66p 29.05p 26.66p 28.21p 98883
28/01/2009 26.90p 27.97p 25.94p 27.97p 103786
27/01/2009 22.71p 26.54p 22.00p 24.63p 105685
26/01/2009 21.16p 24.15p 21.16p 23.19p 49523
23/01/2009 22.23p 23.55p 20.92p 21.64p 176944
22/01/2009 24.03p 25.82p 22.23p 22.23p 47240
21/01/2009 26.30p 26.30p 24.03p 24.27p 217289

*Close Price adjusted for both dividends and splits