Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/04/2023 352.80p 369.22p 350.40p 353.60p 12489
20/04/2023 363.60p 377.36p 351.20p 351.20p 36357
19/04/2023 364.00p 389.60p 361.20p 361.20p 149326
18/04/2023 351.20p 356.70p 344.00p 344.00p 27535
17/04/2023 345.20p 359.60p 344.96p 352.80p 28292
14/04/2023 350.00p 350.00p 334.31p 342.00p 18306
13/04/2023 343.60p 348.00p 336.44p 346.00p 25790
12/04/2023 335.20p 349.60p 331.60p 331.60p 18131
11/04/2023 340.00p 341.65p 330.40p 338.00p 20308
06/04/2023 340.00p 340.00p 330.40p 340.00p 11190
05/04/2023 330.00p 340.00p 329.70p 330.00p 19603
04/04/2023 326.80p 336.30p 326.80p 326.80p 13006
03/04/2023 332.40p 342.40p 322.32p 325.20p 37612
31/03/2023 320.00p 331.00p 310.86p 331.00p 28747
30/03/2023 306.00p 319.00p 303.00p 312.00p 53755
29/03/2023 317.00p 319.00p 297.00p 298.00p 54192
28/03/2023 332.00p 340.00p 315.75p 318.00p 36351
27/03/2023 325.00p 339.00p 325.00p 325.00p 16476
24/03/2023 330.00p 333.24p 318.00p 327.00p 42834
23/03/2023 328.00p 334.08p 323.86p 331.00p 22199
22/03/2023 360.00p 360.00p 326.00p 326.00p 107253
21/03/2023 336.00p 356.84p 330.82p 336.00p 25681
20/03/2023 335.00p 340.00p 332.96p 336.00p 36506
17/03/2023 348.00p 359.00p 333.00p 333.00p 36978
16/03/2023 352.00p 367.00p 344.55p 345.00p 19546
15/03/2023 348.00p 363.00p 332.00p 340.00p 49158
14/03/2023 356.00p 372.00p 356.00p 364.00p 26244
13/03/2023 361.00p 374.50p 347.82p 352.00p 39086
10/03/2023 366.00p 369.00p 361.00p 366.00p 10190
09/03/2023 370.00p 389.00p 363.16p 370.00p 7307
08/03/2023 376.00p 389.00p 370.00p 374.00p 6517
07/03/2023 375.00p 376.00p 372.00p 376.00p 26216
06/03/2023 370.00p 376.00p 367.52p 376.00p 24465
03/03/2023 372.00p 376.00p 368.00p 368.00p 16076
02/03/2023 375.00p 389.00p 372.00p 372.00p 17650
01/03/2023 380.00p 383.00p 374.00p 374.00p 21296
28/02/2023 380.00p 384.00p 377.00p 381.00p 17490
27/02/2023 378.00p 384.00p 376.44p 380.00p 8478
24/02/2023 390.00p 393.50p 377.76p 379.00p 48351
23/02/2023 380.00p 381.00p 374.18p 381.00p 52591
22/02/2023 380.00p 385.00p 377.00p 380.00p 27565
21/02/2023 388.00p 397.68p 380.00p 380.00p 15294
20/02/2023 380.00p 395.00p 379.70p 392.00p 11742
17/02/2023 380.00p 395.00p 376.00p 390.00p 62138
16/02/2023 386.00p 399.00p 381.00p 387.00p 4334
15/02/2023 400.00p 400.00p 384.26p 385.00p 29203
14/02/2023 388.00p 396.00p 385.17p 386.00p 19594
13/02/2023 388.00p 399.00p 386.30p 393.00p 15200
10/02/2023 386.00p 395.00p 386.00p 388.00p 7491
09/02/2023 386.00p 395.75p 386.00p 386.00p 6724
08/02/2023 388.00p 398.00p 383.00p 388.00p 36265
07/02/2023 381.00p 391.50p 380.89p 388.00p 17232
06/02/2023 392.00p 398.00p 381.60p 382.00p 37720
03/02/2023 400.00p 400.00p 392.00p 392.00p 19192
02/02/2023 400.00p 400.00p 392.00p 396.00p 18508
01/02/2023 397.00p 410.00p 392.75p 394.00p 5771
31/01/2023 396.00p 401.80p 396.00p 397.00p 17407
30/01/2023 400.00p 402.00p 395.00p 400.00p 12871
27/01/2023 400.00p 409.20p 396.70p 402.00p 31210
26/01/2023 399.00p 400.00p 394.00p 399.00p 43003
25/01/2023 402.00p 408.00p 388.00p 389.00p 55413
24/01/2023 412.00p 412.00p 388.84p 392.00p 26497
23/01/2023 400.00p 400.09p 384.00p 396.00p 35585
20/01/2023 390.00p 393.37p 385.45p 390.00p 11054
19/01/2023 394.00p 399.00p 388.38p 390.00p 9085
18/01/2023 388.00p 393.44p 385.08p 390.00p 23776
17/01/2023 399.00p 402.00p 386.00p 388.00p 46018
16/01/2023 404.00p 418.00p 398.00p 400.00p 70717
13/01/2023 389.00p 416.00p 383.90p 414.00p 130298
12/01/2023 380.00p 385.73p 377.00p 380.00p 39408
11/01/2023 378.00p 384.00p 373.12p 378.00p 84502
10/01/2023 380.00p 390.00p 378.00p 378.00p 115736
09/01/2023 372.00p 391.00p 372.00p 380.00p 47208
06/01/2023 364.00p 384.00p 364.00p 384.00p 42098
05/01/2023 358.00p 375.20p 354.00p 374.00p 89013
04/01/2023 380.00p 381.00p 360.00p 360.00p 82424
03/01/2023 386.00p 388.31p 377.55p 381.00p 54192
30/12/2022 380.00p 388.00p 374.00p 384.00p 91109
29/12/2022 355.00p 372.00p 354.00p 372.00p 55088
28/12/2022 362.00p 366.00p 352.00p 362.00p 66223
23/12/2022 351.00p 360.50p 351.00p 357.00p 21463
22/12/2022 360.00p 371.00p 352.00p 352.00p 76285
21/12/2022 355.00p 370.57p 351.00p 366.00p 59408
20/12/2022 366.00p 373.00p 353.00p 366.00p 323251
19/12/2022 380.00p 390.00p 371.00p 374.00p 39901
16/12/2022 356.00p 383.00p 350.32p 383.00p 609017
15/12/2022 360.00p 365.00p 358.00p 358.00p 29433
14/12/2022 380.00p 384.25p 360.00p 364.00p 203954
13/12/2022 382.00p 389.00p 368.00p 378.00p 139758
12/12/2022 404.00p 410.00p 376.00p 385.00p 185213
09/12/2022 450.00p 450.00p 399.00p 404.00p 566913
08/12/2022 566.00p 566.00p 558.02p 564.00p 130338
07/12/2022 570.00p 570.00p 563.40p 564.00p 232134
06/12/2022 566.00p 570.00p 564.00p 566.00p 22803
05/12/2022 564.00p 566.00p 560.40p 564.00p 92362
02/12/2022 566.00p 566.00p 558.00p 558.00p 15575
01/12/2022 564.00p 568.00p 560.96p 562.00p 16539
30/11/2022 562.00p 568.00p 560.00p 560.00p 29476
29/11/2022 566.00p 570.00p 564.00p 564.00p 39510
28/11/2022 564.00p 570.00p 564.00p 566.00p 19903
25/11/2022 568.00p 574.00p 566.00p 566.00p 6510
24/11/2022 568.00p 570.00p 566.00p 568.00p 175615
23/11/2022 564.00p 571.52p 563.28p 568.00p 39937
22/11/2022 566.00p 572.00p 565.22p 566.00p 70073
21/11/2022 552.00p 580.00p 546.72p 566.00p 276283
18/11/2022 540.00p 540.00p 536.00p 540.00p 18491
17/11/2022 534.00p 544.00p 534.00p 536.00p 27556
16/11/2022 542.00p 544.00p 536.00p 542.00p 45035
15/11/2022 542.00p 546.00p 542.00p 542.00p 11565
14/11/2022 542.00p 548.00p 542.00p 542.00p 10266
11/11/2022 560.00p 560.00p 540.00p 544.00p 63521
10/11/2022 548.00p 554.00p 544.00p 552.00p 12665
09/11/2022 544.00p 552.00p 542.00p 548.00p 14182
08/11/2022 548.00p 550.00p 544.00p 546.00p 14048
07/11/2022 542.00p 546.27p 542.00p 546.00p 28036
04/11/2022 542.00p 546.00p 542.00p 544.00p 23912
03/11/2022 542.00p 552.00p 542.00p 546.00p 6766
02/11/2022 544.00p 548.00p 544.00p 544.00p 54239
01/11/2022 546.00p 548.00p 540.00p 542.00p 7497
31/10/2022 542.00p 549.40p 542.00p 544.00p 8877
28/10/2022 560.00p 560.00p 544.00p 544.00p 58212
27/10/2022 556.00p 558.00p 552.00p 552.00p 41649
26/10/2022 554.00p 554.00p 546.00p 552.00p 59260
25/10/2022 552.00p 552.00p 540.00p 552.00p 78119
24/10/2022 536.00p 540.00p 528.00p 538.00p 855284
21/10/2022 540.00p 540.00p 514.85p 528.00p 204765
20/10/2022 546.00p 546.00p 524.00p 526.00p 95276
19/10/2022 532.00p 539.04p 528.00p 532.00p 19919
18/10/2022 550.00p 550.00p 532.00p 532.00p 78326
17/10/2022 544.00p 544.00p 534.00p 536.00p 29146
14/10/2022 550.00p 550.00p 534.00p 534.00p 2237574
13/10/2022 556.00p 556.00p 540.00p 544.00p 30806
12/10/2022 556.00p 556.00p 540.00p 548.00p 164289
11/10/2022 556.00p 560.00p 540.00p 540.00p 48966
10/10/2022 548.00p 548.00p 540.00p 540.00p 23072
07/10/2022 540.00p 544.00p 539.80p 540.00p 35218
06/10/2022 540.00p 544.00p 539.80p 540.00p 36226
05/10/2022 540.00p 544.48p 537.40p 544.00p 50800
04/10/2022 540.00p 550.00p 540.00p 544.00p 66539
03/10/2022 540.00p 546.00p 538.20p 544.00p 119845
30/09/2022 540.00p 548.00p 535.00p 540.00p 160998
29/09/2022 544.00p 548.00p 536.00p 540.00p 330817
28/09/2022 544.00p 558.00p 530.00p 540.00p 152921
27/09/2022 546.00p 546.00p 530.00p 542.00p 71856
26/09/2022 520.00p 562.00p 520.00p 544.00p 537038
23/09/2022 450.00p 478.55p 430.00p 454.00p 21102
22/09/2022 460.00p 472.00p 437.40p 460.00p 15244
21/09/2022 444.00p 475.12p 438.00p 472.00p 11036
20/09/2022 432.00p 460.00p 412.00p 460.00p 28076
16/09/2022 436.00p 458.00p 423.84p 432.00p 15173
15/09/2022 442.00p 450.00p 440.00p 444.00p 3495
14/09/2022 412.00p 460.00p 412.00p 460.00p 13604
13/09/2022 410.00p 438.00p 410.00p 410.00p 17296
12/09/2022 436.00p 444.00p 418.84p 422.00p 14799
09/09/2022 436.00p 458.00p 418.00p 418.00p 10888
08/09/2022 436.00p 452.00p 430.00p 442.00p 4567
07/09/2022 458.00p 458.00p 432.08p 451.00p 5457
06/09/2022 438.00p 458.00p 431.36p 444.00p 15203
05/09/2022 428.00p 462.00p 424.00p 424.00p 17182
02/09/2022 444.00p 448.00p 428.00p 430.00p 5860
01/09/2022 422.00p 456.28p 422.00p 446.00p 219737
31/08/2022 448.00p 448.00p 424.24p 448.00p 6432
30/08/2022 440.00p 458.00p 430.00p 440.00p 31079
26/08/2022 442.00p 458.04p 440.00p 446.00p 5552
25/08/2022 434.00p 460.00p 431.84p 444.00p 71456
24/08/2022 442.00p 478.00p 440.00p 442.00p 202364
23/08/2022 464.00p 492.00p 440.00p 440.00p 226248
22/08/2022 472.00p 494.00p 442.00p 448.00p 7676
19/08/2022 496.00p 496.00p 480.00p 484.00p 20676
18/08/2022 482.00p 490.77p 452.50p 484.00p 157560
17/08/2022 476.00p 490.00p 475.78p 480.00p 19640
16/08/2022 490.00p 496.00p 462.00p 476.00p 32287
15/08/2022 482.00p 496.00p 475.92p 484.00p 19474
12/08/2022 490.00p 500.34p 483.00p 484.00p 10622
11/08/2022 452.00p 497.00p 452.00p 494.00p 16236
10/08/2022 464.00p 482.00p 464.00p 470.00p 5578
09/08/2022 448.00p 481.51p 448.00p 472.00p 22707
08/08/2022 466.00p 466.00p 452.00p 452.00p 29707
05/08/2022 470.00p 480.89p 448.51p 466.00p 77059
04/08/2022 436.00p 442.48p 422.96p 430.00p 11734
03/08/2022 416.00p 440.00p 416.00p 436.00p 13351
02/08/2022 434.00p 454.00p 418.76p 434.00p 14772
01/08/2022 444.00p 458.00p 440.00p 440.00p 8407
29/07/2022 456.00p 460.00p 436.00p 440.00p 50790
28/07/2022 452.00p 452.00p 440.00p 450.00p 4128
27/07/2022 460.00p 460.00p 434.72p 440.00p 178702
26/07/2022 438.00p 462.00p 436.50p 462.00p 545235
25/07/2022 440.00p 450.00p 430.00p 444.00p 10531
22/07/2022 432.00p 446.00p 406.00p 432.00p 24705
21/07/2022 440.00p 448.00p 434.00p 440.00p 10004
20/07/2022 434.00p 448.00p 425.50p 448.00p 5006
19/07/2022 418.00p 442.00p 408.01p 418.00p 16905
18/07/2022 418.00p 450.00p 420.00p 420.00p 1236
15/07/2022 418.00p 428.80p 400.00p 400.00p 10998
14/07/2022 412.00p 440.00p 408.62p 440.00p 11475
13/07/2022 430.00p 430.00p 408.00p 408.00p 8184
12/07/2022 412.00p 445.04p 412.00p 422.00p 4932
11/07/2022 434.00p 440.00p 412.00p 412.00p 6535
08/07/2022 434.00p 440.00p 432.00p 436.00p 10322
07/07/2022 414.00p 434.00p 409.50p 434.00p 5589

*Close Price adjusted for both dividends and splits