Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/06/2007 986.20p 995.17p 911.49p 950.34p 676103
26/06/2007 956.32p 1,022.06p 956.32p 995.17p 889511
25/06/2007 1,022.06p 1,075.86p 956.32p 980.22p 2287932
22/06/2007 1,168.50p 1,189.42p 1,162.52p 1,171.49p 655120
21/06/2007 1,189.42p 1,198.38p 1,159.53p 1,165.51p 248416
20/06/2007 1,216.32p 1,216.32p 1,186.43p 1,198.38p 332152
19/06/2007 1,234.25p 1,234.25p 1,201.37p 1,201.37p 363359
18/06/2007 1,255.17p 1,255.17p 1,222.29p 1,225.28p 139156
15/06/2007 1,225.28p 1,252.18p 1,222.29p 1,246.20p 466986
14/06/2007 1,261.14p 1,261.14p 1,198.38p 1,210.34p 410895
13/06/2007 1,216.32p 1,261.14p 1,195.40p 1,246.20p 246975
12/06/2007 1,219.30p 1,231.26p 1,201.37p 1,219.30p 234027
11/06/2007 1,255.17p 1,255.17p 1,207.35p 1,222.29p 215281
08/06/2007 1,255.17p 1,273.10p 1,225.28p 1,231.26p 551537
07/06/2007 1,279.07p 1,285.05p 1,255.17p 1,255.17p 427374
06/06/2007 1,308.96p 1,314.94p 1,252.18p 1,258.15p 539931
05/06/2007 1,279.07p 1,320.91p 1,279.07p 1,299.99p 300098
04/06/2007 1,302.98p 1,308.96p 1,279.07p 1,288.04p 182062
01/06/2007 1,326.89p 1,326.89p 1,299.99p 1,302.98p 397865
31/05/2007 1,350.80p 1,350.80p 1,297.00p 1,317.92p 149112
30/05/2007 1,314.94p 1,350.80p 1,308.96p 1,332.87p 232092
29/05/2007 1,320.91p 1,338.84p 1,299.99p 1,329.88p 1070180
25/05/2007 1,350.80p 1,365.74p 1,297.00p 1,314.94p 846802
24/05/2007 1,386.66p 1,392.64p 1,350.80p 1,362.75p 121075
23/05/2007 1,395.62p 1,404.59p 1,380.68p 1,392.64p 185948
22/05/2007 1,407.58p 1,419.53p 1,383.67p 1,392.64p 1120673
21/05/2007 1,440.45p 1,443.44p 1,407.58p 1,407.58p 552609
18/05/2007 1,446.43p 1,467.35p 1,443.44p 1,455.39p 1304106
17/05/2007 1,440.45p 1,458.38p 1,440.45p 1,455.39p 323482
16/05/2007 1,464.36p 1,464.36p 1,446.43p 1,458.38p 974823
15/05/2007 1,440.45p 1,470.34p 1,425.51p 1,458.38p 251276
14/05/2007 1,452.41p 1,452.41p 1,410.57p 1,440.45p 700962
11/05/2007 1,428.50p 1,443.44p 1,422.52p 1,437.46p 662164
10/05/2007 1,452.41p 1,458.38p 1,437.46p 1,452.41p 252538
09/05/2007 1,458.38p 1,458.38p 1,425.51p 1,440.45p 269260
08/05/2007 1,464.36p 1,467.35p 1,446.43p 1,464.36p 2167334
04/05/2007 1,446.43p 1,479.30p 1,443.44p 1,458.38p 1896862
03/05/2007 1,458.38p 1,458.38p 1,437.46p 1,452.41p 1162793
02/05/2007 1,422.52p 1,452.41p 1,422.52p 1,452.41p 188699
01/05/2007 1,434.48p 1,446.43p 1,428.50p 1,434.48p 205142
30/04/2007 1,374.71p 1,452.41p 1,371.72p 1,446.43p 1226335
27/04/2007 1,482.29p 1,500.22p 1,338.84p 1,374.71p 2051730
26/04/2007 1,476.31p 1,506.20p 1,464.36p 1,491.26p 1271039
25/04/2007 1,458.38p 1,476.31p 1,446.43p 1,467.35p 587269
24/04/2007 1,506.20p 1,506.20p 1,452.41p 1,458.38p 1124261
23/04/2007 1,506.20p 1,512.18p 1,482.29p 1,497.23p 363691
20/04/2007 1,470.34p 1,506.20p 1,461.37p 1,491.26p 242630
19/04/2007 1,470.34p 1,482.29p 1,428.50p 1,464.36p 242551
18/04/2007 1,500.22p 1,512.18p 1,470.34p 1,476.31p 210433
17/04/2007 1,506.20p 1,509.19p 1,473.33p 1,491.26p 265761
16/04/2007 1,422.52p 1,506.20p 1,419.53p 1,488.27p 531362
13/04/2007 1,386.66p 1,434.48p 1,386.66p 1,392.64p 444368
12/04/2007 1,422.52p 1,422.52p 1,374.71p 1,404.59p 92137
11/04/2007 1,458.38p 1,458.38p 1,407.58p 1,416.54p 228953
10/04/2007 1,434.48p 1,482.29p 1,434.48p 1,452.41p 151283
05/04/2007 1,410.57p 1,437.46p 1,386.66p 1,425.51p 169582
04/04/2007 1,434.48p 1,446.43p 1,395.62p 1,422.52p 217129
03/04/2007 1,452.41p 1,467.35p 1,428.50p 1,440.45p 156254
02/04/2007 1,446.43p 1,452.41p 1,422.52p 1,449.42p 122979
30/03/2007 1,410.57p 1,446.43p 1,398.61p 1,446.43p 140656
29/03/2007 1,404.59p 1,434.48p 1,395.62p 1,422.52p 239582
28/03/2007 1,386.66p 1,413.56p 1,374.71p 1,413.56p 303695
27/03/2007 1,416.54p 1,416.54p 1,392.64p 1,410.57p 189235
26/03/2007 1,437.46p 1,437.46p 1,398.61p 1,410.57p 445367
23/03/2007 1,419.53p 1,452.41p 1,404.59p 1,413.56p 279794
22/03/2007 1,422.52p 1,434.48p 1,410.57p 1,416.54p 457553
21/03/2007 1,380.68p 1,422.52p 1,362.75p 1,410.57p 437076
20/03/2007 1,338.84p 1,386.66p 1,329.88p 1,371.72p 460965
19/03/2007 1,317.92p 1,338.84p 1,317.92p 1,338.84p 168990
16/03/2007 1,323.90p 1,326.89p 1,297.00p 1,317.92p 198518
15/03/2007 1,308.96p 1,344.82p 1,273.10p 1,317.92p 311543
14/03/2007 1,279.07p 1,302.98p 1,276.09p 1,282.06p 227844
13/03/2007 1,314.94p 1,323.90p 1,285.05p 1,297.00p 113347
12/03/2007 1,311.95p 1,332.87p 1,297.00p 1,323.90p 679700
09/03/2007 1,308.96p 1,320.91p 1,279.07p 1,291.03p 361566
08/03/2007 1,294.02p 1,338.84p 1,288.04p 1,311.95p 371810
07/03/2007 1,267.12p 1,291.03p 1,261.14p 1,285.05p 307727
06/03/2007 1,279.07p 1,285.05p 1,261.14p 1,276.09p 381413
05/03/2007 1,255.17p 1,261.14p 1,213.33p 1,261.14p 454694
02/03/2007 1,261.14p 1,279.07p 1,243.21p 1,279.07p 224663
01/03/2007 1,297.00p 1,302.98p 1,234.25p 1,264.13p 262680
28/02/2007 1,285.05p 1,297.00p 1,255.17p 1,282.06p 170404
27/02/2007 1,350.80p 1,365.74p 1,291.03p 1,297.00p 827949
26/02/2007 1,356.77p 1,374.71p 1,353.79p 1,365.74p 451159
23/02/2007 1,356.77p 1,356.77p 1,347.81p 1,356.77p 156854
22/02/2007 1,338.84p 1,359.76p 1,332.87p 1,356.77p 735139
21/02/2007 1,350.80p 1,374.71p 1,311.95p 1,317.92p 1235656
20/02/2007 1,326.89p 1,359.76p 1,314.94p 1,350.80p 925536
19/02/2007 1,276.09p 1,323.90p 1,276.09p 1,314.94p 290697
16/02/2007 1,261.14p 1,288.04p 1,261.14p 1,276.09p 1140442
15/02/2007 1,219.30p 1,285.05p 1,192.41p 1,270.11p 3070881
14/02/2007 1,186.43p 1,213.33p 1,186.43p 1,192.41p 3722561
13/02/2007 1,135.63p 1,183.44p 1,135.63p 1,183.44p 731529
12/02/2007 1,126.66p 1,141.60p 1,123.67p 1,138.61p 299524
09/02/2007 1,132.64p 1,147.58p 1,114.71p 1,144.59p 528315
08/02/2007 1,123.67p 1,132.64p 1,099.76p 1,120.68p 570280
07/02/2007 1,141.60p 1,141.60p 1,090.80p 1,105.74p 1301760
06/02/2007 1,129.65p 1,156.55p 1,129.65p 1,135.63p 968744
05/02/2007 1,141.60p 1,159.53p 1,114.71p 1,147.58p 330264
02/02/2007 1,129.65p 1,153.56p 1,117.70p 1,123.67p 403239
01/02/2007 1,075.86p 1,156.55p 1,075.86p 1,135.63p 504067
31/01/2007 1,087.81p 1,099.76p 1,066.89p 1,087.81p 516354
30/01/2007 1,063.90p 1,108.73p 1,063.90p 1,099.76p 649813
29/01/2007 1,066.89p 1,075.86p 1,063.90p 1,072.87p 290366
26/01/2007 1,087.81p 1,093.79p 1,069.88p 1,069.88p 275289
25/01/2007 1,081.83p 1,111.72p 1,081.83p 1,093.79p 951935
24/01/2007 1,069.88p 1,111.72p 1,069.88p 1,087.81p 422234
23/01/2007 1,087.81p 1,099.76p 1,075.86p 1,081.83p 319305
22/01/2007 1,093.79p 1,132.64p 1,072.87p 1,072.87p 285631
19/01/2007 1,075.86p 1,105.74p 1,063.90p 1,090.80p 279131
18/01/2007 1,123.67p 1,123.67p 1,048.96p 1,084.82p 7000560
17/01/2007 1,162.52p 1,162.52p 1,099.76p 1,099.76p 504143
16/01/2007 1,165.51p 1,183.44p 1,147.58p 1,168.50p 409052
15/01/2007 1,162.52p 1,183.44p 1,141.60p 1,168.50p 493482
12/01/2007 1,189.42p 1,204.36p 1,153.56p 1,156.55p 459040
11/01/2007 1,243.21p 1,243.21p 1,177.46p 1,195.40p 710449
10/01/2007 1,207.35p 1,249.19p 1,207.35p 1,243.21p 181229
09/01/2007 1,231.26p 1,237.23p 1,219.30p 1,219.30p 231620
08/01/2007 1,231.26p 1,231.26p 1,213.33p 1,219.30p 137088
05/01/2007 1,207.35p 1,231.26p 1,207.35p 1,210.34p 265750
04/01/2007 1,231.26p 1,231.26p 1,195.40p 1,207.35p 672078
03/01/2007 1,243.21p 1,243.21p 1,207.35p 1,243.21p 0
02/01/2007 1,219.30p 1,243.21p 1,198.38p 1,231.26p 0
29/12/2006 1,255.17p 1,255.17p 1,195.40p 1,195.40p 0
28/12/2006 1,207.35p 1,267.12p 1,207.35p 1,216.32p 0
27/12/2006 1,219.30p 1,258.15p 1,195.40p 1,216.32p 0
22/12/2006 236.93p 239.08p 236.69p 239.08p 349780
21/12/2006 239.80p 240.04p 235.49p 237.88p 932911
20/12/2006 240.04p 240.04p 237.41p 240.04p 1229827
19/12/2006 237.17p 239.08p 234.30p 237.64p 1303940
18/12/2006 240.51p 241.47p 233.34p 239.08p 1802991
15/12/2006 241.47p 245.77p 240.04p 241.71p 900681
14/12/2006 240.99p 244.34p 237.17p 242.67p 1929696
13/12/2006 241.47p 243.38p 241.23p 241.71p 1609638
12/12/2006 249.12p 250.32p 241.47p 244.34p 4241304
11/12/2006 245.30p 251.99p 245.30p 250.08p 6253032
08/12/2006 244.58p 249.12p 244.58p 248.40p 1526382
07/12/2006 239.08p 245.53p 239.08p 244.58p 2366141
06/12/2006 242.90p 246.01p 236.93p 242.90p 2159971
05/12/2006 241.47p 248.16p 241.47p 246.73p 1388526
04/12/2006 240.99p 244.82p 240.51p 242.43p 1549006
01/12/2006 233.34p 244.82p 230.71p 243.62p 5351338
30/11/2006 240.04p 240.99p 229.52p 230.71p 9807582
29/11/2006 250.08p 251.03p 240.51p 240.99p 8521903
28/11/2006 269.92p 270.16p 248.64p 248.64p 17824960
27/11/2006 273.03p 277.09p 272.31p 272.55p 736438
24/11/2006 274.94p 277.33p 271.59p 273.75p 1578732
23/11/2006 276.38p 277.09p 274.94p 274.94p 2117535
22/11/2006 271.59p 276.85p 271.59p 276.61p 4693036
21/11/2006 269.92p 273.03p 269.92p 272.55p 1753152
20/11/2006 267.77p 271.59p 267.53p 271.59p 2410954
17/11/2006 268.25p 269.44p 266.10p 268.25p 1625194
16/11/2006 265.38p 268.96p 264.18p 268.25p 1101208
15/11/2006 265.38p 267.53p 259.64p 264.18p 2452485
14/11/2006 264.18p 265.14p 262.03p 264.90p 1693527
13/11/2006 261.55p 263.94p 260.60p 263.94p 788488
10/11/2006 255.81p 262.03p 255.81p 261.31p 2004666
09/11/2006 256.77p 260.36p 256.77p 258.68p 952352
08/11/2006 256.77p 258.68p 256.29p 258.21p 1135275
07/11/2006 257.25p 257.73p 253.18p 256.77p 4772290
06/11/2006 255.34p 257.73p 253.18p 254.86p 708230
03/11/2006 255.10p 256.77p 252.23p 255.58p 3048683
02/11/2006 256.29p 258.21p 254.38p 256.77p 876998
01/11/2006 252.23p 259.40p 252.23p 258.21p 700511
31/10/2006 257.97p 257.97p 251.51p 252.95p 670408
30/10/2006 255.81p 258.21p 254.62p 255.10p 509950
27/10/2006 258.92p 259.88p 256.05p 257.49p 1571942
26/10/2006 258.21p 260.60p 257.97p 260.36p 8832382
25/10/2006 257.25p 259.88p 256.29p 258.68p 843984
24/10/2006 255.81p 258.68p 254.38p 257.49p 1148059
23/10/2006 252.23p 258.21p 251.03p 255.81p 631433
20/10/2006 251.03p 254.62p 249.12p 253.90p 1075788
19/10/2006 254.38p 254.38p 248.64p 250.08p 489794
18/10/2006 249.12p 254.14p 249.12p 253.66p 1886143
17/10/2006 256.29p 257.73p 250.08p 251.03p 1456329
16/10/2006 256.05p 258.21p 255.81p 257.01p 399679
13/10/2006 254.86p 257.73p 254.38p 256.29p 1548521
12/10/2006 254.86p 257.25p 251.75p 256.77p 542720
11/10/2006 252.47p 255.81p 251.03p 251.51p 908967
10/10/2006 251.03p 255.34p 246.73p 255.34p 1103816
09/10/2006 244.82p 249.12p 244.82p 249.12p 1213778
06/10/2006 244.10p 248.16p 244.10p 246.73p 921358
05/10/2006 243.86p 244.82p 240.27p 244.34p 1552162
04/10/2006 233.34p 241.47p 230.23p 241.47p 2155079
03/10/2006 236.21p 236.93p 229.99p 232.62p 690434
02/10/2006 241.23p 241.23p 235.97p 236.69p 1854110
29/09/2006 236.69p 240.04p 235.73p 238.60p 3158588
28/09/2006 238.12p 239.08p 236.69p 236.69p 331005
27/09/2006 240.51p 240.51p 238.60p 239.08p 2461984
26/09/2006 239.08p 242.19p 238.60p 240.04p 4267484
25/09/2006 239.80p 240.99p 239.32p 240.27p 922939
22/09/2006 243.86p 246.25p 241.71p 241.71p 592825
21/09/2006 236.21p 246.25p 236.21p 246.25p 1069892
20/09/2006 234.30p 235.73p 233.58p 235.01p 1717498
19/09/2006 241.47p 242.19p 234.30p 234.30p 750666
18/09/2006 237.88p 242.19p 237.88p 240.75p 273602
15/09/2006 240.51p 241.71p 238.36p 240.04p 782793
14/09/2006 241.95p 242.43p 236.69p 240.51p 3185995
13/09/2006 233.10p 242.19p 233.10p 240.75p 1949975
12/09/2006 231.91p 238.12p 231.91p 236.21p 930246

*Close Price adjusted for both dividends and splits