Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/04/2003 26.44p 26.44p 26.44p 26.44p 186488
16/04/2003 26.27p 26.69p 25.94p 26.44p 12856195
15/04/2003 25.73p 26.27p 25.65p 26.27p 2135168
14/04/2003 25.40p 25.61p 25.40p 25.57p 500255
11/04/2003 25.36p 25.36p 25.36p 25.36p 113234
10/04/2003 25.40p 25.40p 25.36p 25.36p 216615
09/04/2003 25.49p 25.49p 25.44p 25.44p 12046
08/04/2003 25.03p 25.53p 25.03p 25.53p 272148
07/04/2003 24.99p 24.99p 24.99p 24.99p 137628
04/04/2003 24.99p 24.99p 24.99p 24.99p 36139
03/04/2003 25.03p 25.03p 25.03p 25.03p 111608
02/04/2003 25.03p 25.03p 25.03p 25.03p 876965
01/04/2003 25.03p 25.03p 25.03p 25.03p 140098
31/03/2003 25.03p 25.03p 25.03p 25.03p 512892
28/03/2003 25.65p 25.65p 25.11p 25.11p 3472540
27/03/2003 25.57p 25.61p 25.57p 25.61p 9827546
26/03/2003 25.65p 25.73p 25.65p 25.69p 9314281
25/03/2003 25.24p 25.53p 25.24p 25.53p 1483492
24/03/2003 25.03p 25.15p 24.78p 25.11p 15485451
21/03/2003 23.99p 25.19p 23.99p 25.11p 655254
20/03/2003 23.95p 23.95p 23.95p 23.95p 8414079
19/03/2003 23.87p 23.95p 23.87p 23.95p 1191708
18/03/2003 24.16p 24.70p 24.16p 24.70p 995909
17/03/2003 23.95p 24.03p 23.95p 24.03p 169719
14/03/2003 23.45p 23.87p 23.45p 23.87p 267462
13/03/2003 22.91p 23.41p 22.91p 23.41p 402320
12/03/2003 22.91p 22.91p 22.91p 22.91p 3037900
11/03/2003 23.62p 23.62p 22.95p 22.95p 669637
10/03/2003 23.70p 23.70p 23.70p 23.70p 2360144
07/03/2003 23.70p 23.70p 23.70p 23.70p 228758
06/03/2003 23.58p 23.70p 23.58p 23.70p 294626
05/03/2003 23.78p 23.78p 23.45p 23.53p 1372052
04/03/2003 23.99p 23.99p 23.87p 23.87p 929221
03/03/2003 24.03p 24.03p 24.03p 24.03p 1193
28/02/2003 24.03p 24.03p 24.03p 24.03p 429508
27/02/2003 23.78p 23.87p 23.78p 23.87p 8380988
26/02/2003 23.49p 23.70p 23.49p 23.70p 320261
25/02/2003 23.49p 23.49p 23.45p 23.45p 263138
24/02/2003 22.91p 23.53p 22.91p 23.53p 3977372
21/02/2003 22.70p 22.83p 22.70p 22.83p 1226510
20/02/2003 22.33p 22.62p 21.71p 22.62p 2903392
19/02/2003 21.50p 21.50p 21.38p 21.38p 2632918
18/02/2003 20.96p 21.46p 20.96p 21.46p 1833302
17/02/2003 20.42p 20.88p 20.42p 20.88p 2378382
14/02/2003 20.05p 20.38p 20.05p 20.38p 4319497
13/02/2003 20.05p 20.05p 20.05p 20.05p 1852757
12/02/2003 20.05p 20.05p 20.05p 20.05p 1051466
11/02/2003 20.05p 20.05p 20.05p 20.05p 3028046
10/02/2003 20.05p 20.05p 20.05p 20.05p 176188
07/02/2003 20.13p 20.13p 20.13p 20.13p 544128
06/02/2003 20.21p 20.21p 20.21p 20.21p 2046785
05/02/2003 20.63p 20.63p 20.21p 20.21p 202063
04/02/2003 20.79p 20.79p 20.79p 20.79p 143362
03/02/2003 20.88p 20.88p 20.79p 20.79p 651990
31/01/2003 20.71p 20.92p 20.71p 20.92p 3845406
30/01/2003 20.67p 20.71p 20.67p 20.67p 110114
29/01/2003 20.67p 20.67p 20.67p 20.67p 1094760
28/01/2003 20.67p 20.67p 20.67p 20.67p 401248
27/01/2003 20.75p 20.75p 20.75p 20.75p 244165
24/01/2003 20.88p 20.88p 20.88p 20.88p 339703
23/01/2003 20.88p 20.88p 20.88p 20.88p 171020
22/01/2003 20.88p 20.88p 20.88p 20.88p 356110
21/01/2003 21.71p 21.71p 20.88p 20.88p 1363234
20/01/2003 21.79p 21.79p 21.79p 21.79p 37681
17/01/2003 21.79p 21.79p 21.79p 21.79p 213049
16/01/2003 21.79p 21.79p 21.79p 21.79p 3048
15/01/2003 21.79p 21.79p 21.79p 21.79p 89347
14/01/2003 21.87p 21.87p 21.87p 21.87p 1218066
13/01/2003 21.71p 21.87p 21.71p 21.87p 166286
10/01/2003 21.71p 21.71p 21.67p 21.67p 4068514
09/01/2003 21.58p 21.58p 21.58p 21.58p 30116
08/01/2003 22.46p 22.46p 21.58p 21.58p 1998371
07/01/2003 22.95p 22.95p 22.54p 22.54p 1293174
06/01/2003 22.99p 22.99p 22.99p 22.99p 2200242
03/01/2003 22.99p 22.99p 22.99p 22.99p 220349
02/01/2003 22.99p 22.99p 22.99p 22.99p 403958
31/12/2002 22.95p 22.99p 22.95p 22.99p 48185
30/12/2002 22.70p 22.91p 22.70p 22.91p 358375
27/12/2002 22.41p 22.41p 22.41p 22.41p 314406
24/12/2002 22.08p 22.54p 22.08p 22.33p 710113
23/12/2002 22.04p 22.04p 22.04p 22.04p 4469
20/12/2002 21.83p 22.00p 21.83p 21.92p 1574067
19/12/2002 21.29p 21.87p 21.29p 21.87p 3311385
18/12/2002 21.25p 21.25p 21.25p 21.25p 13228002
17/12/2002 21.42p 21.42p 21.25p 21.25p 9471461
16/12/2002 22.12p 22.12p 21.54p 21.54p 3854802
13/12/2002 22.08p 22.08p 22.04p 22.04p 1261673
12/12/2002 22.50p 22.50p 22.12p 22.12p 3933946
11/12/2002 23.33p 23.33p 22.54p 22.54p 309443
10/12/2002 23.78p 23.78p 23.37p 23.37p 230769
09/12/2002 23.87p 23.87p 23.87p 23.87p 20997
06/12/2002 23.87p 23.87p 23.87p 23.87p 4962898
05/12/2002 23.95p 23.95p 23.87p 23.87p 1592185
04/12/2002 24.53p 24.53p 24.28p 24.36p 223469
03/12/2002 25.78p 25.78p 24.61p 24.61p 1051852
02/12/2002 25.40p 26.02p 25.40p 25.86p 1940502
29/11/2002 25.36p 25.36p 25.36p 25.36p 542754
28/11/2002 25.36p 25.36p 25.36p 25.36p 1216066
27/11/2002 25.40p 25.40p 25.36p 25.36p 2666118
26/11/2002 25.28p 25.36p 25.28p 25.36p 7296492
25/11/2002 25.11p 25.36p 25.11p 25.24p 973334
22/11/2002 24.82p 24.90p 24.82p 24.90p 4784662
21/11/2002 24.53p 24.70p 24.53p 24.70p 14080777
20/11/2002 24.49p 24.53p 24.49p 24.49p 4390750
19/11/2002 24.49p 24.49p 24.49p 24.49p 4931313
18/11/2002 24.49p 24.49p 24.49p 24.49p 12061121
15/11/2002 24.53p 24.53p 24.49p 24.49p 1314785
14/11/2002 24.61p 24.61p 24.61p 24.61p 67459
13/11/2002 24.78p 24.78p 24.53p 24.53p 150289
12/11/2002 24.86p 24.86p 24.86p 24.86p 1345575
11/11/2002 24.86p 24.86p 24.86p 24.86p 89503
08/11/2002 24.86p 24.86p 24.86p 24.86p 24092
07/11/2002 24.95p 24.95p 24.90p 24.90p 94009
06/11/2002 25.19p 25.19p 25.03p 25.03p 1209464
05/11/2002 25.24p 25.24p 25.24p 25.24p 551066
04/11/2002 25.19p 25.28p 25.19p 25.19p 3814122
01/11/2002 25.07p 25.07p 25.07p 25.07p 692405
31/10/2002 25.03p 25.11p 25.03p 25.07p 9547400
30/10/2002 25.44p 25.44p 24.66p 24.99p 3650222
29/10/2002 25.65p 25.65p 25.53p 25.53p 142784
28/10/2002 25.78p 25.78p 25.78p 25.78p 3205390
25/10/2002 25.78p 25.78p 25.78p 25.78p 843091
24/10/2002 25.82p 25.82p 25.82p 25.82p 70519
23/10/2002 25.82p 25.82p 25.82p 25.82p 177188
22/10/2002 25.86p 25.86p 25.82p 25.82p 3371857
21/10/2002 26.48p 26.48p 25.98p 25.98p 1104301
18/10/2002 24.74p 26.19p 24.74p 26.15p 1931527
17/10/2002 24.36p 24.53p 24.36p 24.53p 1004739
16/10/2002 24.20p 24.41p 24.20p 24.28p 108548
15/10/2002 24.53p 24.53p 24.12p 24.12p 450083
14/10/2002 24.70p 24.70p 24.61p 24.61p 989392
11/10/2002 24.07p 24.78p 24.07p 24.78p 4778868
10/10/2002 23.91p 23.91p 23.45p 23.87p 593180
09/10/2002 24.20p 24.20p 23.95p 23.95p 1093122
08/10/2002 24.28p 24.28p 24.28p 24.28p 65459
07/10/2002 24.28p 24.28p 24.28p 24.28p 96599
04/10/2002 24.57p 24.57p 24.28p 24.28p 1355489
03/10/2002 24.61p 24.61p 24.61p 24.61p 181151
02/10/2002 24.41p 25.11p 24.41p 24.70p 572195
01/10/2002 24.24p 24.24p 24.24p 24.24p 1288415
30/09/2002 25.24p 25.24p 24.28p 24.28p 559041
27/09/2002 25.28p 25.28p 25.28p 25.28p 47113
26/09/2002 25.36p 25.36p 25.28p 25.28p 2753525
25/09/2002 24.16p 25.40p 24.16p 25.32p 320478
24/09/2002 25.40p 25.40p 24.03p 24.03p 466056
23/09/2002 25.44p 25.44p 25.44p 25.44p 203412
20/09/2002 25.53p 25.53p 25.44p 25.44p 345678
19/09/2002 25.49p 25.57p 25.44p 25.57p 25933378
18/09/2002 25.86p 25.86p 25.49p 25.57p 1023989
17/09/2002 26.40p 26.40p 26.40p 26.40p 3778550
16/09/2002 26.65p 26.65p 26.36p 26.36p 1652874
13/09/2002 27.06p 27.06p 26.65p 26.69p 328380
12/09/2002 26.61p 27.85p 26.61p 27.15p 667011
11/09/2002 26.52p 26.56p 26.52p 26.56p 269594
10/09/2002 26.73p 26.73p 26.56p 26.56p 5926728
09/09/2002 26.81p 26.81p 26.81p 26.81p 320923
06/09/2002 26.90p 26.90p 26.77p 26.81p 1470277
05/09/2002 27.44p 27.44p 26.98p 26.98p 1113191
04/09/2002 27.48p 27.48p 27.44p 27.48p 1851636
03/09/2002 27.44p 27.44p 27.44p 27.44p 211447
02/09/2002 27.44p 27.48p 27.44p 27.48p 1584451
30/08/2002 26.90p 27.39p 26.90p 27.39p 332199
29/08/2002 26.77p 26.85p 26.77p 26.85p 3207667
28/08/2002 27.64p 27.64p 26.94p 26.94p 1626444
27/08/2002 27.69p 27.69p 27.69p 27.69p 1022519
23/08/2002 27.69p 27.69p 27.69p 27.69p 259355
22/08/2002 27.69p 27.69p 27.69p 27.69p 178477
21/08/2002 27.02p 27.60p 27.02p 27.60p 416871
20/08/2002 26.98p 26.98p 26.98p 26.98p 157444
19/08/2002 26.94p 26.94p 26.85p 26.90p 746083
16/08/2002 25.57p 26.98p 25.57p 26.98p 2093284
15/08/2002 25.36p 25.36p 25.36p 25.36p 1807909
14/08/2002 24.12p 24.12p 23.99p 24.12p 2558689
13/08/2002 23.58p 24.49p 23.58p 24.49p 1102072
12/08/2002 23.24p 23.45p 23.24p 23.45p 246719
09/08/2002 22.58p 23.24p 22.58p 23.20p 430231
08/08/2002 22.54p 22.54p 22.54p 22.54p 164491
07/08/2002 22.33p 22.54p 22.33p 22.54p 278268
06/08/2002 22.21p 22.21p 20.79p 22.21p 1449040
05/08/2002 23.08p 23.08p 22.50p 22.50p 891649
02/08/2002 23.12p 23.12p 23.12p 23.12p 141555
01/08/2002 23.82p 23.82p 23.20p 23.20p 620742
31/07/2002 23.74p 23.95p 23.74p 23.87p 477934
30/07/2002 22.54p 24.16p 22.54p 23.70p 1357115
29/07/2002 21.50p 22.46p 21.50p 22.46p 756659
26/07/2002 21.09p 21.46p 21.09p 21.46p 6946464
25/07/2002 20.59p 21.04p 20.59p 21.04p 2961358
24/07/2002 20.42p 20.42p 20.42p 20.42p 3112418
23/07/2002 20.46p 20.46p 20.46p 20.46p 9612955
22/07/2002 21.29p 21.29p 20.55p 20.55p 365386
19/07/2002 21.42p 21.42p 21.33p 21.33p 909490
18/07/2002 21.54p 21.58p 21.46p 21.46p 3549382
17/07/2002 21.13p 21.17p 21.13p 21.17p 137315
16/07/2002 21.50p 21.50p 21.13p 21.17p 1109975
15/07/2002 21.96p 21.96p 21.58p 21.58p 5513422
12/07/2002 23.04p 23.04p 22.00p 22.00p 829924
11/07/2002 24.12p 24.12p 23.08p 23.08p 447517
10/07/2002 24.53p 24.53p 24.53p 24.53p 1672497
09/07/2002 24.57p 24.57p 24.53p 24.53p 422618
08/07/2002 24.49p 24.61p 24.49p 24.53p 541297

*Close Price adjusted for both dividends and splits