Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/07/1999 15.32p 15.32p 15.32p 15.32p 1480360
21/07/1999 15.69p 15.69p 15.69p 15.69p 2108
20/07/1999 15.69p 15.69p 15.69p 15.69p 131244
19/07/1999 15.69p 15.69p 15.69p 15.69p 58846
16/07/1999 15.69p 15.69p 15.69p 15.69p 47715
15/07/1999 15.69p 15.69p 15.69p 15.69p 44981
14/07/1999 15.69p 15.69p 15.69p 15.69p 437278
13/07/1999 15.69p 15.69p 15.69p 15.69p 184440
12/07/1999 15.69p 15.69p 15.69p 15.69p 1404541
09/07/1999 15.69p 15.69p 15.69p 15.69p 364639
08/07/1999 15.77p 15.77p 15.77p 15.77p 1698505
07/07/1999 15.15p 15.15p 15.15p 15.15p 6525292
06/07/1999 14.98p 14.98p 14.98p 14.98p 383419
05/07/1999 14.94p 14.94p 14.94p 14.94p 5790160
02/07/1999 14.98p 14.98p 14.98p 14.98p 5647027
01/07/1999 14.20p 14.20p 14.20p 14.20p 111524
30/06/1999 14.20p 14.20p 14.20p 14.20p 325248
29/06/1999 14.20p 14.20p 14.20p 14.20p 118968
28/06/1999 14.15p 14.15p 14.15p 14.15p 613695
25/06/1999 14.15p 14.15p 14.15p 14.15p 1914819
24/06/1999 14.15p 14.15p 14.15p 14.15p 229228
23/06/1999 14.24p 14.24p 14.24p 14.24p 1841867
22/06/1999 14.07p 14.07p 14.07p 14.07p 1269322
21/06/1999 13.49p 13.49p 13.49p 13.49p 586542
18/06/1999 13.49p 13.49p 13.49p 13.49p 17768
17/06/1999 13.49p 13.49p 13.49p 13.49p 125088
16/06/1999 13.49p 13.49p 13.49p 13.49p 19322
15/06/1999 13.53p 13.53p 13.53p 13.53p 1816606
14/06/1999 13.66p 13.66p 13.66p 13.66p 320080
11/06/1999 13.66p 13.66p 13.66p 13.66p 103850
10/06/1999 13.66p 13.66p 13.66p 13.66p 85962
09/06/1999 13.66p 13.66p 13.66p 13.66p 6150486
08/06/1999 13.66p 13.66p 13.66p 13.66p 93178
07/06/1999 13.66p 13.66p 13.66p 13.66p 1622842
04/06/1999 13.66p 13.66p 13.66p 13.66p 16317134
03/06/1999 13.78p 13.78p 13.78p 13.78p 3524724
02/06/1999 13.82p 13.82p 13.82p 13.82p 1925612
01/06/1999 13.90p 13.90p 13.90p 13.90p 313611

*Close Price adjusted for both dividends and splits