Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/11/2005 204.65p 206.68p 200.83p 200.83p 2712510
10/11/2005 209.43p 209.43p 204.17p 204.17p 596677
09/11/2005 207.04p 210.39p 205.61p 208.72p 1139066
08/11/2005 204.17p 207.04p 203.70p 207.04p 1043251
07/11/2005 202.50p 205.61p 200.95p 205.61p 972941
04/11/2005 201.66p 203.22p 200.35p 202.50p 505176
03/11/2005 189.71p 203.22p 189.71p 203.22p 3996082
02/11/2005 186.48p 190.07p 184.33p 190.07p 1166856
01/11/2005 182.66p 188.75p 181.46p 188.75p 239642
31/10/2005 179.31p 182.90p 179.31p 182.78p 608980
28/10/2005 179.31p 181.70p 178.95p 179.79p 1947252
27/10/2005 179.31p 180.27p 176.92p 179.79p 536713
26/10/2005 175.48p 179.31p 175.48p 179.31p 269421
25/10/2005 177.40p 177.52p 174.53p 175.96p 1483425
24/10/2005 174.17p 177.40p 170.70p 175.72p 1278252
21/10/2005 173.09p 174.53p 169.87p 174.53p 178671
20/10/2005 172.14p 174.41p 168.91p 173.57p 319618
19/10/2005 178.23p 178.95p 167.36p 172.14p 2313995
18/10/2005 179.31p 180.62p 175.96p 178.83p 1245477
17/10/2005 178.23p 180.27p 175.96p 178.83p 632054
14/10/2005 179.43p 180.15p 176.44p 180.15p 486697
13/10/2005 180.15p 180.86p 177.99p 179.31p 1023105
12/10/2005 178.23p 180.74p 177.40p 178.59p 828328
11/10/2005 177.64p 179.31p 176.68p 177.64p 1173938
10/10/2005 177.76p 180.27p 175.48p 177.64p 614819
07/10/2005 181.58p 181.94p 176.92p 176.92p 656552
06/10/2005 183.13p 183.97p 179.19p 181.70p 2392691
05/10/2005 184.09p 186.48p 183.25p 184.09p 420656
04/10/2005 185.76p 186.72p 184.09p 184.09p 674224
03/10/2005 187.92p 188.75p 185.76p 186.48p 506351
30/09/2005 188.27p 188.87p 186.96p 186.96p 340655
29/09/2005 188.39p 188.87p 186.24p 187.92p 656021
28/09/2005 188.39p 190.67p 186.60p 189.35p 1076917
27/09/2005 186.48p 188.87p 186.48p 188.87p 331447
26/09/2005 185.76p 187.92p 185.17p 186.48p 734612
23/09/2005 185.53p 188.87p 185.53p 187.92p 145471
22/09/2005 186.48p 188.75p 185.53p 185.53p 284029
21/09/2005 188.39p 188.87p 185.53p 185.53p 1383149
20/09/2005 189.23p 196.04p 186.48p 186.48p 1077279
19/09/2005 185.88p 189.95p 185.64p 189.95p 444480
16/09/2005 184.93p 186.48p 184.93p 185.53p 393987
15/09/2005 182.06p 188.75p 182.06p 185.76p 265786
14/09/2005 183.13p 185.53p 181.70p 183.73p 306767
13/09/2005 185.29p 188.39p 184.09p 185.05p 1550137
12/09/2005 180.03p 186.24p 180.03p 186.24p 1023454
09/09/2005 182.30p 184.09p 178.11p 181.22p 1682928
08/09/2005 181.10p 183.49p 180.98p 181.22p 199482
07/09/2005 179.31p 182.30p 180.50p 181.70p 609539
06/09/2005 182.18p 183.97p 180.27p 182.30p 1898214
05/09/2005 184.69p 186.00p 181.58p 182.90p 2041362
02/09/2005 186.00p 186.48p 184.09p 185.88p 483338
01/09/2005 180.74p 186.48p 180.15p 186.48p 1908838
31/08/2005 177.87p 180.74p 177.87p 180.15p 1368568
30/08/2005 177.16p 179.07p 176.92p 177.87p 1110444
29/08/2005 176.92p 176.92p 176.92p 176.92p 0
26/08/2005 174.53p 177.76p 174.53p 176.92p 297941
25/08/2005 177.16p 177.52p 173.57p 175.13p 776117
24/08/2005 176.20p 179.79p 175.96p 176.92p 1580500
23/08/2005 174.53p 177.76p 172.73p 177.76p 614857
22/08/2005 169.75p 173.93p 168.55p 173.09p 805905
19/08/2005 169.03p 170.94p 168.79p 170.34p 365902
18/08/2005 172.14p 171.42p 167.71p 168.79p 264195
17/08/2005 169.87p 170.70p 169.03p 169.87p 190876
16/08/2005 169.75p 171.06p 168.91p 170.58p 2808637
15/08/2005 171.18p 171.66p 168.79p 170.22p 1407877
12/08/2005 171.90p 172.62p 170.22p 171.66p 797236
11/08/2005 169.27p 174.53p 169.27p 171.42p 3981474
10/08/2005 163.77p 170.70p 163.17p 170.22p 5710640
09/08/2005 158.27p 164.96p 157.31p 164.01p 2730568
08/08/2005 155.76p 159.70p 155.52p 157.79p 1529349
05/08/2005 155.64p 156.60p 153.61p 156.12p 695995
04/08/2005 144.88p 156.84p 141.06p 156.84p 5365810
03/08/2005 141.06p 142.01p 139.38p 141.06p 355156
02/08/2005 140.82p 142.37p 139.62p 141.42p 1037470
01/08/2005 139.38p 141.30p 138.67p 141.06p 258670
29/07/2005 143.21p 143.93p 138.19p 138.67p 1835064
28/07/2005 143.21p 144.40p 143.09p 143.93p 1024077
27/07/2005 143.69p 144.40p 142.85p 144.05p 591570
26/07/2005 143.09p 144.88p 141.42p 142.85p 120956
25/07/2005 144.76p 144.88p 142.01p 144.88p 138686
22/07/2005 143.69p 144.40p 142.49p 144.05p 660288
21/07/2005 143.81p 144.28p 142.01p 142.49p 1453849
20/07/2005 141.77p 143.45p 141.30p 142.01p 378425
19/07/2005 141.30p 142.49p 140.22p 141.30p 373245
18/07/2005 143.21p 144.16p 141.06p 142.01p 210290
15/07/2005 145.60p 145.60p 141.65p 143.81p 1206878
14/07/2005 143.93p 146.32p 143.93p 144.88p 1585740
13/07/2005 143.21p 144.88p 142.25p 144.88p 1503933
12/07/2005 146.32p 146.56p 142.49p 142.49p 3290814
11/07/2005 144.28p 148.23p 143.45p 145.96p 233718
08/07/2005 140.58p 145.84p 140.58p 145.60p 523440
07/07/2005 143.69p 145.24p 136.75p 140.58p 495710
06/07/2005 140.34p 145.24p 140.22p 145.24p 535082
05/07/2005 141.65p 143.45p 140.10p 142.49p 4332194
04/07/2005 141.06p 143.09p 140.10p 140.10p 217382
01/07/2005 141.53p 141.77p 139.62p 141.53p 639240
30/06/2005 144.16p 144.52p 139.86p 140.10p 348276
29/06/2005 144.64p 145.36p 142.61p 142.61p 1163995
28/06/2005 141.06p 146.79p 140.82p 143.45p 1396640
27/06/2005 140.82p 142.01p 140.10p 140.82p 1368639
24/06/2005 139.86p 141.53p 139.98p 141.06p 1932985
23/06/2005 143.45p 143.81p 140.10p 141.53p 655164
22/06/2005 141.89p 143.45p 141.06p 142.01p 443665
21/06/2005 140.46p 143.93p 139.62p 142.01p 496633
20/06/2005 133.17p 143.45p 133.17p 140.22p 717421
17/06/2005 133.41p 135.80p 131.02p 133.88p 559499
16/06/2005 139.50p 139.50p 131.97p 134.00p 1383713
15/06/2005 140.70p 141.89p 137.71p 137.71p 175275
14/06/2005 140.58p 141.77p 138.79p 141.77p 265751
13/06/2005 141.53p 142.49p 138.79p 139.26p 557223
10/06/2005 139.50p 142.01p 139.50p 140.82p 180635
09/06/2005 140.82p 142.01p 138.19p 139.98p 626985
08/06/2005 140.34p 142.97p 140.22p 141.53p 117555
07/06/2005 141.53p 142.97p 140.82p 142.49p 131394
06/06/2005 142.01p 143.09p 140.58p 142.37p 290676
03/06/2005 141.53p 143.09p 141.06p 142.37p 786083
02/06/2005 142.13p 142.13p 139.74p 141.06p 890176
01/06/2005 142.61p 143.09p 139.62p 140.70p 912840
31/05/2005 143.93p 144.40p 141.30p 141.53p 1809871
27/05/2005 139.14p 142.97p 138.31p 142.97p 707418
26/05/2005 137.71p 141.06p 135.80p 141.06p 451974
25/05/2005 137.83p 139.62p 136.28p 137.23p 1324996
24/05/2005 136.99p 140.46p 136.99p 139.62p 459498
23/05/2005 134.96p 140.46p 134.96p 138.55p 1317536
20/05/2005 136.28p 136.75p 134.36p 136.75p 111584
19/05/2005 133.88p 136.04p 131.73p 135.80p 2019685
18/05/2005 134.36p 134.36p 130.78p 133.88p 541657
17/05/2005 133.17p 133.88p 131.61p 133.65p 2478288
16/05/2005 132.45p 134.36p 131.73p 134.36p 498701
13/05/2005 130.66p 133.88p 129.70p 133.88p 252000
12/05/2005 132.57p 132.57p 130.42p 130.54p 337733
11/05/2005 131.49p 133.88p 130.18p 131.37p 928805
10/05/2005 133.88p 133.88p 131.37p 133.88p 1459996
09/05/2005 132.93p 133.88p 130.54p 133.41p 430056
06/05/2005 133.88p 133.41p 130.30p 131.73p 835491
05/05/2005 132.45p 135.80p 131.25p 132.93p 843440
04/05/2005 129.10p 132.21p 127.67p 132.21p 3845340
03/05/2005 124.20p 131.97p 123.36p 127.67p 3915350
29/04/2005 127.19p 128.98p 125.28p 126.11p 858929
28/04/2005 129.94p 131.02p 125.28p 127.67p 2796561
27/04/2005 130.54p 132.45p 126.95p 127.67p 589018
26/04/2005 135.08p 135.32p 130.54p 131.85p 2322452
25/04/2005 139.02p 139.02p 133.41p 135.32p 690125
22/04/2005 139.26p 139.26p 137.23p 137.23p 1977341
21/04/2005 137.83p 139.14p 136.28p 137.71p 150649
20/04/2005 140.10p 140.94p 137.71p 139.14p 2193232
19/04/2005 137.59p 141.06p 137.59p 139.62p 770766
18/04/2005 137.23p 140.46p 136.75p 137.59p 862750
15/04/2005 141.06p 142.25p 135.80p 140.58p 3435427
14/04/2005 144.05p 145.84p 141.06p 141.06p 1592636
13/04/2005 143.93p 145.36p 143.45p 144.28p 295883
12/04/2005 145.96p 146.32p 143.45p 143.45p 448697
11/04/2005 144.64p 146.68p 143.45p 146.32p 1828196
08/04/2005 145.60p 145.60p 143.09p 143.93p 1976055
07/04/2005 147.03p 147.15p 144.76p 144.88p 1648354
06/04/2005 147.99p 148.83p 145.84p 146.79p 773947
05/04/2005 147.51p 149.42p 147.39p 147.39p 2876254
04/04/2005 146.44p 147.87p 145.84p 147.27p 853715
01/04/2005 147.51p 147.75p 146.32p 146.79p 2502546
31/03/2005 149.19p 148.35p 146.32p 147.27p 2518338
30/03/2005 142.73p 148.35p 143.69p 148.35p 1913994
29/03/2005 145.36p 146.20p 141.06p 143.93p 4440347
24/03/2005 143.81p 146.20p 143.57p 146.20p 4842969
23/03/2005 147.27p 147.27p 143.45p 143.69p 3513230
22/03/2005 147.75p 148.47p 145.96p 146.91p 1570683
21/03/2005 149.66p 149.78p 145.84p 148.47p 1317375
18/03/2005 150.50p 150.98p 147.99p 148.11p 2055020
17/03/2005 149.19p 150.74p 148.23p 148.47p 1907433
16/03/2005 151.34p 154.45p 149.19p 149.19p 2782863
15/03/2005 154.80p 156.36p 153.01p 154.45p 2281849
14/03/2005 154.45p 156.12p 153.01p 154.09p 1264621
11/03/2005 153.85p 155.40p 153.01p 154.45p 4731393
10/03/2005 153.97p 155.16p 151.58p 153.97p 449362
09/03/2005 155.52p 157.91p 154.21p 154.21p 2104056
08/03/2005 158.63p 159.70p 156.12p 156.12p 304460
07/03/2005 157.55p 159.59p 156.00p 158.39p 507738
04/03/2005 149.19p 157.67p 149.19p 156.36p 2908290
03/03/2005 151.10p 153.01p 150.26p 153.01p 1526662
02/03/2005 149.19p 151.58p 149.19p 151.10p 522089
01/03/2005 152.89p 153.01p 149.19p 149.19p 989741
28/02/2005 152.53p 154.33p 151.34p 152.05p 728265
25/02/2005 150.50p 152.05p 149.30p 151.58p 534277
24/02/2005 152.05p 151.82p 148.23p 149.30p 1552467
23/02/2005 149.78p 152.05p 148.23p 151.58p 1425231
22/02/2005 152.29p 152.53p 148.23p 148.23p 1073017
21/02/2005 152.05p 152.29p 150.62p 150.86p 1524970
18/02/2005 148.95p 155.40p 148.95p 152.05p 2960513
17/02/2005 142.97p 149.90p 139.38p 149.66p 5511336
16/02/2005 140.82p 142.49p 138.67p 139.38p 4158578
15/02/2005 139.86p 141.53p 139.14p 140.34p 395775
14/02/2005 137.23p 141.06p 136.28p 139.62p 764640
11/02/2005 139.02p 140.46p 137.23p 139.14p 2044645
10/02/2005 141.18p 142.01p 138.67p 138.67p 300317
09/02/2005 139.50p 142.01p 138.90p 142.01p 601951
08/02/2005 141.53p 142.01p 138.67p 138.90p 1682574
07/02/2005 144.05p 146.79p 140.22p 140.70p 4061770
04/02/2005 142.61p 147.27p 142.37p 146.79p 1722189
03/02/2005 142.01p 143.93p 140.34p 143.57p 3304991
02/02/2005 141.42p 142.97p 141.06p 141.77p 659784
01/02/2005 142.97p 143.45p 141.30p 142.97p 2721881

*Close Price adjusted for both dividends and splits