Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/09/2001 16.06p 16.06p 16.06p 16.06p 1329589
26/09/2001 16.06p 16.06p 16.06p 16.06p 193944
25/09/2001 16.48p 16.48p 16.48p 16.48p 386130
24/09/2001 16.56p 16.56p 16.56p 16.56p 129690
21/09/2001 16.48p 16.48p 16.48p 16.48p 918657
20/09/2001 18.26p 18.26p 18.26p 18.26p 307516
19/09/2001 19.55p 19.55p 19.55p 19.55p 2554618
18/09/2001 20.13p 20.13p 20.13p 20.13p 63243
17/09/2001 20.30p 20.30p 20.30p 20.30p 355327
14/09/2001 20.71p 20.71p 20.71p 20.71p 61689
13/09/2001 20.71p 20.71p 20.71p 20.71p 106103
12/09/2001 20.71p 20.71p 20.71p 20.71p 773608
11/09/2001 20.96p 20.96p 20.96p 20.96p 2233984
10/09/2001 21.21p 21.21p 21.21p 21.21p 249887
07/09/2001 21.46p 21.46p 21.46p 21.46p 240876
06/09/2001 21.38p 21.38p 21.38p 21.38p 2165356
05/09/2001 22.12p 22.12p 22.12p 22.12p 102682
04/09/2001 22.16p 22.16p 22.16p 22.16p 122450
03/09/2001 22.16p 22.16p 22.16p 22.16p 405717
31/08/2001 22.16p 22.16p 22.16p 22.16p 443735
30/08/2001 22.16p 22.16p 22.16p 22.16p 654965
29/08/2001 22.16p 22.16p 22.16p 22.16p 1018146
28/08/2001 22.16p 22.16p 22.16p 22.16p 513880
27/08/2001 22.16p 22.16p 22.16p 22.16p 0
24/08/2001 22.16p 22.16p 22.16p 22.16p 5212544
23/08/2001 22.16p 22.16p 22.16p 22.16p 12184377
22/08/2001 20.96p 20.96p 20.96p 20.96p 214061
21/08/2001 20.96p 20.96p 20.96p 20.96p 1806933
20/08/2001 21.58p 21.58p 21.58p 21.58p 1101145
17/08/2001 21.58p 21.58p 21.58p 21.58p 598179
16/08/2001 21.33p 21.33p 21.33p 21.33p 1414226
15/08/2001 21.87p 21.87p 21.87p 21.87p 64291
14/08/2001 21.96p 21.96p 21.96p 21.96p 7359024
13/08/2001 21.96p 21.96p 21.96p 21.96p 646557
10/08/2001 21.92p 21.92p 21.92p 21.92p 560583
09/08/2001 21.87p 21.87p 21.87p 21.87p 5373854
08/08/2001 21.04p 21.04p 21.04p 21.04p 371722
07/08/2001 20.55p 20.55p 20.55p 20.55p 415558
06/08/2001 20.30p 20.30p 20.30p 20.30p 5174333
03/08/2001 20.17p 20.17p 20.17p 20.17p 19190
02/08/2001 20.17p 20.17p 20.17p 20.17p 1566322
01/08/2001 20.17p 20.17p 20.17p 20.17p 414968
31/07/2001 19.80p 19.80p 19.80p 19.80p 10239
30/07/2001 19.80p 19.80p 19.80p 19.80p 2823345
27/07/2001 19.92p 19.92p 19.92p 19.92p 458973
26/07/2001 19.92p 19.92p 19.92p 19.92p 15624
25/07/2001 19.92p 19.92p 19.92p 19.92p 69181
24/07/2001 19.92p 19.92p 19.92p 19.92p 60231
23/07/2001 19.92p 19.92p 19.92p 19.92p 3135510
20/07/2001 19.92p 19.92p 19.92p 19.92p 4879
19/07/2001 19.92p 19.92p 19.92p 19.92p 7598852
18/07/2001 19.92p 19.92p 19.92p 19.92p 5084
17/07/2001 19.92p 19.92p 19.92p 19.92p 664349
16/07/2001 19.92p 19.92p 19.92p 19.92p 30477
13/07/2001 19.92p 19.92p 19.92p 19.92p 392068
12/07/2001 19.92p 19.92p 19.92p 19.92p 162997
11/07/2001 19.88p 19.88p 19.88p 19.88p 1108397
10/07/2001 20.05p 20.05p 20.05p 20.05p 7133771
09/07/2001 20.34p 20.34p 20.34p 20.34p 5972046
06/07/2001 19.51p 19.51p 19.51p 19.51p 1857852
05/07/2001 18.35p 18.35p 18.35p 18.35p 2198688
04/07/2001 19.22p 19.22p 19.22p 19.22p 99285
03/07/2001 19.30p 19.30p 19.30p 19.30p 477693
02/07/2001 19.51p 19.51p 19.51p 19.51p 183078
29/06/2001 19.72p 19.72p 19.72p 19.72p 84432
28/06/2001 19.72p 19.72p 19.72p 19.72p 128352
27/06/2001 19.88p 19.88p 19.88p 19.88p 75470
26/06/2001 19.88p 19.88p 19.88p 19.88p 255283
25/06/2001 19.92p 19.92p 19.92p 19.92p 4855
22/06/2001 19.96p 19.96p 19.96p 19.96p 120462
21/06/2001 19.96p 19.96p 19.96p 19.96p 0
20/06/2001 20.13p 20.13p 20.13p 20.13p 616068
19/06/2001 21.54p 21.54p 21.54p 21.54p 1045684
18/06/2001 21.54p 21.54p 21.54p 21.54p 106175
15/06/2001 21.54p 21.54p 21.54p 21.54p 2060265
14/06/2001 21.54p 21.54p 21.54p 21.54p 2797686
13/06/2001 20.79p 20.79p 20.79p 20.79p 633246
12/06/2001 20.79p 20.79p 20.79p 20.79p 517229
11/06/2001 20.75p 20.75p 20.75p 20.75p 1210934
08/06/2001 19.96p 19.96p 19.96p 19.96p 1638069
07/06/2001 19.96p 19.96p 19.96p 19.96p 419630
06/06/2001 19.88p 19.88p 19.88p 19.88p 37102
05/06/2001 19.88p 19.88p 19.88p 19.88p 763803
04/06/2001 20.05p 20.05p 20.05p 20.05p 2157273
01/06/2001 20.34p 20.34p 20.34p 20.34p 936160
31/05/2001 20.30p 20.30p 20.30p 20.30p 45113
30/05/2001 20.30p 20.30p 20.30p 20.30p 3220424
29/05/2001 19.13p 19.13p 19.13p 19.13p 207605
25/05/2001 19.13p 19.13p 19.13p 19.13p 651532
24/05/2001 19.13p 19.13p 19.13p 19.13p 3408574
23/05/2001 18.47p 18.47p 18.47p 18.47p 13371677
22/05/2001 18.47p 18.47p 18.47p 18.47p 133653
21/05/2001 18.47p 18.47p 18.47p 18.47p 824154
18/05/2001 18.47p 18.47p 18.47p 18.47p 0
17/05/2001 18.47p 18.47p 18.47p 18.47p 81011
16/05/2001 18.39p 18.39p 18.39p 18.39p 6947223
15/05/2001 17.93p 17.93p 17.93p 17.93p 1791767
14/05/2001 18.55p 18.55p 18.55p 18.55p 149217
11/05/2001 18.55p 18.55p 18.55p 18.55p 272004
10/05/2001 18.55p 18.55p 18.55p 18.55p 889734
09/05/2001 18.55p 18.55p 18.55p 18.55p 97586
08/05/2001 18.55p 18.55p 18.55p 18.55p 0
04/05/2001 18.55p 18.55p 18.55p 18.55p 1642261
03/05/2001 18.55p 18.55p 18.55p 18.55p 1698131
02/05/2001 18.47p 18.47p 18.47p 18.47p 41969
01/05/2001 18.47p 18.47p 18.47p 18.47p 325
30/04/2001 18.47p 18.47p 18.47p 18.47p 42114
27/04/2001 18.47p 18.47p 18.47p 18.47p 8673
26/04/2001 18.47p 18.47p 18.47p 18.47p 73699
25/04/2001 18.47p 18.47p 18.47p 18.47p 12094
24/04/2001 18.55p 18.55p 18.55p 18.55p 283315
23/04/2001 18.64p 18.64p 18.64p 18.64p 140158
20/04/2001 18.80p 18.80p 18.80p 18.80p 150674
19/04/2001 18.97p 18.97p 18.97p 18.97p 255886
18/04/2001 19.09p 19.09p 19.09p 19.09p 18069
17/04/2001 19.09p 19.09p 19.09p 19.09p 2294624
12/04/2001 19.09p 19.09p 19.09p 19.09p 1288946
11/04/2001 19.09p 19.09p 19.09p 19.09p 2738997
10/04/2001 18.55p 18.55p 18.55p 18.55p 927535
09/04/2001 18.55p 18.55p 18.55p 18.55p 360049
06/04/2001 18.51p 18.51p 18.51p 18.51p 4007223
05/04/2001 18.55p 18.55p 18.55p 18.55p 368313
04/04/2001 18.47p 18.47p 18.47p 18.47p 87154
03/04/2001 18.47p 18.47p 18.47p 18.47p 184958
02/04/2001 18.64p 18.64p 18.64p 18.64p 958867
30/03/2001 18.64p 18.64p 18.64p 18.64p 72277
29/03/2001 18.64p 18.64p 18.64p 18.64p 223831
28/03/2001 18.64p 18.64p 18.64p 18.64p 234805
27/03/2001 18.64p 18.64p 18.64p 18.64p 12115762
26/03/2001 18.55p 18.55p 18.55p 18.55p 2257100
23/03/2001 17.93p 17.93p 17.93p 17.93p 12450418
22/03/2001 17.93p 17.93p 17.93p 17.93p 10053666
21/03/2001 17.93p 17.93p 17.93p 17.93p 6504332
20/03/2001 18.55p 18.55p 18.55p 18.55p 11529798
19/03/2001 18.51p 18.51p 18.51p 18.51p 761345
16/03/2001 18.51p 18.51p 18.51p 18.51p 169033
15/03/2001 18.51p 18.51p 18.51p 18.51p 8689264
14/03/2001 18.51p 18.51p 18.51p 18.51p 811289
13/03/2001 18.64p 18.64p 18.64p 18.64p 1125551
12/03/2001 19.43p 19.43p 19.43p 19.43p 1650200
09/03/2001 19.47p 19.47p 19.47p 19.47p 241033
08/03/2001 19.47p 19.47p 19.47p 19.47p 2937121
07/03/2001 19.38p 19.38p 19.38p 19.38p 2610235
06/03/2001 19.38p 19.38p 19.38p 19.38p 8925875
05/03/2001 19.34p 19.34p 19.34p 19.34p 327392
02/03/2001 19.38p 19.38p 19.38p 19.38p 280026
01/03/2001 19.38p 19.38p 19.38p 19.38p 160311
28/02/2001 19.38p 19.38p 19.38p 19.38p 1863430
27/02/2001 19.34p 19.34p 19.34p 19.34p 844199
26/02/2001 19.22p 19.22p 19.22p 19.22p 3506570
23/02/2001 19.05p 19.05p 19.05p 19.05p 30714786
22/02/2001 17.81p 17.81p 17.81p 17.81p 6589510
21/02/2001 15.90p 15.90p 15.90p 15.90p 14122650
20/02/2001 15.11p 15.11p 15.11p 15.11p 1436295
19/02/2001 14.20p 14.20p 14.20p 14.20p 2388091
16/02/2001 14.07p 14.07p 14.07p 14.07p 114246
15/02/2001 14.07p 14.07p 14.07p 14.07p 14327990
14/02/2001 14.07p 14.07p 14.07p 14.07p 423690
13/02/2001 14.11p 14.11p 14.11p 14.11p 28935
12/02/2001 14.11p 14.11p 14.11p 14.11p 502653
09/02/2001 14.15p 14.15p 14.15p 14.15p 2712520
08/02/2001 14.20p 14.20p 14.20p 14.20p 115523
07/02/2001 14.20p 14.20p 14.20p 14.20p 57762
06/02/2001 14.28p 14.28p 14.28p 14.28p 867015
05/02/2001 14.28p 14.28p 14.28p 14.28p 4426576
02/02/2001 14.28p 14.28p 14.28p 14.28p 612550
01/02/2001 14.28p 14.28p 14.28p 14.28p 17491
31/01/2001 14.28p 14.28p 14.28p 14.28p 357086
30/01/2001 14.28p 14.28p 14.28p 14.28p 133
29/01/2001 14.28p 14.28p 14.28p 14.28p 127690
26/01/2001 14.28p 14.28p 14.28p 14.28p 827937
25/01/2001 14.32p 14.32p 14.32p 14.32p 288796
24/01/2001 14.49p 14.49p 14.49p 14.49p 971829
23/01/2001 14.57p 14.57p 14.57p 14.57p 1855
22/01/2001 14.57p 14.57p 14.57p 14.57p 579664
19/01/2001 14.82p 14.82p 14.82p 14.82p 407740
18/01/2001 15.03p 15.03p 15.03p 15.03p 233359
17/01/2001 15.03p 15.03p 15.03p 15.03p 1831025
16/01/2001 15.23p 15.23p 15.23p 15.23p 234721
15/01/2001 15.32p 15.32p 15.32p 15.32p 306384
12/01/2001 15.32p 15.32p 15.32p 15.32p 855101
11/01/2001 15.40p 15.40p 15.40p 15.40p 30460068
10/01/2001 15.57p 15.57p 15.57p 15.57p 6066344
09/01/2001 15.23p 15.23p 15.23p 15.23p 888903
08/01/2001 14.65p 14.65p 14.65p 14.65p 468791
05/01/2001 14.65p 14.65p 14.65p 14.65p 1283212
04/01/2001 14.73p 14.73p 14.73p 14.73p 167515
03/01/2001 14.73p 14.73p 14.73p 14.73p 268221
02/01/2001 14.40p 14.40p 14.40p 14.40p 95225
29/12/2000 14.24p 14.24p 14.24p 14.24p 0
28/12/2000 14.20p 14.20p 14.20p 14.20p 69314
27/12/2000 14.20p 14.20p 14.20p 14.20p 0
22/12/2000 14.20p 14.20p 14.20p 14.20p 72012
21/12/2000 14.20p 14.20p 14.20p 14.20p 68784
20/12/2000 14.20p 14.20p 14.20p 14.20p 3614
19/12/2000 14.20p 14.20p 14.20p 14.20p 3733870
18/12/2000 14.20p 14.20p 14.20p 14.20p 1014918
15/12/2000 14.20p 14.20p 14.20p 14.20p 1993686
14/12/2000 14.32p 14.32p 14.32p 14.32p 123185
13/12/2000 14.32p 14.32p 14.32p 14.32p 65242

*Close Price adjusted for both dividends and splits