Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/09/2021 362.00p 380.00p 358.00p 371.50p 44486
10/09/2021 360.00p 380.00p 360.00p 362.00p 109986
09/09/2021 360.00p 381.80p 360.00p 360.00p 10129
08/09/2021 390.00p 390.00p 362.96p 364.00p 46647
07/09/2021 374.00p 391.00p 354.00p 364.00p 83497
06/09/2021 363.00p 392.00p 363.00p 369.00p 17745
03/09/2021 379.00p 400.00p 363.00p 369.00p 38038
02/09/2021 372.00p 407.48p 372.00p 380.00p 4444
01/09/2021 379.00p 400.00p 364.00p 386.50p 26656
31/08/2021 420.00p 420.00p 380.00p 380.00p 37033
27/08/2021 382.00p 420.00p 375.80p 420.00p 42587
26/08/2021 372.00p 391.00p 362.00p 366.00p 22657
25/08/2021 380.00p 392.00p 368.40p 379.00p 13940
24/08/2021 373.00p 398.00p 373.00p 378.00p 49318
23/08/2021 382.00p 397.41p 371.00p 372.00p 111150
20/08/2021 380.00p 385.00p 364.80p 371.00p 9897
19/08/2021 367.00p 384.00p 357.27p 370.00p 24741
18/08/2021 386.00p 386.00p 344.00p 371.00p 27380
17/08/2021 364.00p 380.00p 353.00p 372.00p 80546
16/08/2021 363.00p 396.00p 348.00p 357.50p 15791
13/08/2021 366.00p 387.83p 365.00p 366.00p 311988
12/08/2021 359.00p 384.70p 359.00p 376.50p 67086
11/08/2021 368.00p 379.00p 360.00p 368.00p 22593
10/08/2021 362.00p 374.45p 358.12p 359.00p 10735
09/08/2021 355.00p 357.00p 349.32p 352.00p 48293
06/08/2021 360.00p 378.00p 352.00p 359.00p 353130
05/08/2021 357.00p 376.00p 342.00p 360.00p 21035
04/08/2021 364.00p 380.00p 343.00p 367.00p 4381
03/08/2021 367.00p 379.00p 344.00p 344.00p 32940
02/08/2021 368.00p 377.20p 361.00p 369.00p 15950
30/07/2021 370.00p 380.00p 360.00p 360.00p 38382
29/07/2021 346.00p 380.00p 318.00p 368.00p 139145
28/07/2021 337.00p 347.00p 320.00p 335.00p 27447
27/07/2021 320.00p 336.00p 320.00p 336.00p 16310
26/07/2021 320.00p 335.00p 307.00p 332.00p 14710
23/07/2021 321.00p 336.00p 308.00p 327.50p 23531
22/07/2021 321.00p 346.00p 305.21p 322.00p 78162
21/07/2021 328.00p 339.52p 291.00p 307.00p 327873
20/07/2021 350.00p 359.00p 300.00p 320.00p 62459
19/07/2021 339.00p 350.00p 321.00p 332.00p 21229
16/07/2021 356.00p 364.00p 331.06p 341.00p 32620
15/07/2021 363.00p 380.00p 352.00p 356.00p 32923
14/07/2021 370.00p 398.00p 368.00p 370.00p 52757
13/07/2021 390.00p 397.00p 376.00p 376.00p 6302
12/07/2021 390.00p 398.00p 370.00p 377.00p 58016
09/07/2021 396.00p 396.00p 380.00p 384.00p 9980
08/07/2021 384.00p 398.00p 374.00p 380.00p 530424
07/07/2021 395.00p 399.95p 373.00p 380.00p 55718
06/07/2021 384.00p 398.00p 371.65p 385.00p 97554
05/07/2021 371.00p 384.00p 362.40p 380.00p 1103569
02/07/2021 373.00p 377.00p 361.00p 370.00p 6825
01/07/2021 378.00p 404.00p 361.00p 364.00p 23527
30/06/2021 378.00p 378.57p 364.00p 370.00p 249050
29/06/2021 378.00p 378.00p 360.00p 368.50p 15187
28/06/2021 378.00p 380.00p 368.40p 372.00p 32548
25/06/2021 377.00p 380.07p 367.00p 378.00p 28883
24/06/2021 371.00p 377.00p 361.00p 366.00p 28893
23/06/2021 371.00p 374.00p 361.00p 370.00p 8071
22/06/2021 368.00p 377.00p 358.00p 364.50p 6433
21/06/2021 353.00p 378.00p 352.00p 364.00p 12780
18/06/2021 377.00p 378.00p 360.00p 370.00p 115466
17/06/2021 377.00p 378.00p 360.00p 360.00p 309067
16/06/2021 360.00p 373.00p 352.00p 360.00p 266292
15/06/2021 377.00p 382.00p 365.80p 374.00p 46286
14/06/2021 379.00p 380.00p 367.00p 368.00p 24631
11/06/2021 368.00p 379.00p 368.00p 370.00p 31699
10/06/2021 371.00p 374.31p 366.00p 367.00p 31600
09/06/2021 370.00p 380.00p 367.30p 370.00p 265542
08/06/2021 373.00p 380.00p 362.00p 362.00p 87583
07/06/2021 372.00p 380.00p 371.00p 378.00p 6532
04/06/2021 377.00p 380.00p 370.00p 370.00p 22228
03/06/2021 371.00p 381.00p 370.00p 370.00p 53215
02/06/2021 370.00p 378.00p 370.00p 370.00p 26525
01/06/2021 372.00p 383.00p 370.00p 371.00p 30963
28/05/2021 372.00p 384.00p 357.00p 370.00p 11169
27/05/2021 368.00p 382.95p 356.00p 380.00p 35134
26/05/2021 380.00p 384.00p 354.00p 370.00p 4855
25/05/2021 358.00p 379.00p 352.00p 370.00p 28040
24/05/2021 370.00p 379.00p 368.47p 370.00p 16399
21/05/2021 385.00p 385.00p 370.00p 372.00p 11665
20/05/2021 370.00p 381.00p 368.00p 374.00p 1573
19/05/2021 376.00p 384.00p 371.00p 374.00p 10232
18/05/2021 378.00p 378.00p 358.00p 372.00p 17383
17/05/2021 376.00p 385.00p 364.00p 367.00p 91875
14/05/2021 371.00p 380.60p 370.00p 374.50p 36391
13/05/2021 371.00p 385.64p 370.00p 380.00p 13477
12/05/2021 376.00p 393.00p 370.00p 380.00p 17052
11/05/2021 373.00p 383.80p 370.00p 378.00p 31995
10/05/2021 377.00p 395.00p 375.00p 380.00p 31268
07/05/2021 386.00p 395.00p 361.00p 375.00p 28540
06/05/2021 380.00p 394.00p 361.00p 386.00p 48044
05/05/2021 393.00p 394.00p 365.00p 388.00p 68905
04/05/2021 352.00p 394.00p 352.00p 375.00p 27963
30/04/2021 372.00p 390.00p 360.00p 362.00p 78724
29/04/2021 390.00p 397.00p 365.00p 380.00p 48947
28/04/2021 383.00p 394.00p 382.00p 385.00p 12432
27/04/2021 383.00p 394.00p 383.00p 387.00p 7928
26/04/2021 386.00p 404.00p 384.00p 392.00p 42559
23/04/2021 396.00p 420.00p 384.00p 392.00p 70006
22/04/2021 410.00p 410.00p 395.00p 395.00p 113085
21/04/2021 404.00p 426.00p 388.00p 398.00p 155633
20/04/2021 390.00p 410.00p 384.00p 388.00p 32597
19/04/2021 416.00p 420.00p 381.00p 390.00p 54665
16/04/2021 404.00p 404.00p 382.00p 399.00p 39692
15/04/2021 385.00p 412.00p 385.00p 400.00p 25796
14/04/2021 408.00p 426.00p 387.00p 404.00p 33160
13/04/2021 406.00p 408.00p 393.00p 406.00p 56500
12/04/2021 408.00p 430.00p 394.00p 394.00p 77411
09/04/2021 404.00p 423.80p 393.00p 410.00p 170066
08/04/2021 368.00p 420.00p 353.00p 384.00p 221235
07/04/2021 368.00p 374.00p 352.00p 352.00p 93035
06/04/2021 342.00p 368.00p 330.83p 360.00p 83030
01/04/2021 338.00p 343.30p 328.00p 331.00p 52073
31/03/2021 340.40p 348.80p 331.20p 334.00p 34525
30/03/2021 358.80p 360.80p 341.60p 341.60p 42006
29/03/2021 340.00p 357.20p 337.63p 344.40p 61353
26/03/2021 331.20p 349.60p 330.20p 339.20p 48864
25/03/2021 355.60p 359.20p 340.00p 347.20p 65382
24/03/2021 355.20p 366.80p 343.20p 350.00p 60089
23/03/2021 357.60p 368.40p 343.20p 368.00p 53694
22/03/2021 381.60p 381.60p 343.60p 364.40p 58197
19/03/2021 360.00p 370.80p 341.20p 368.40p 55649
18/03/2021 340.00p 374.02p 340.00p 346.80p 59596
17/03/2021 322.80p 370.80p 322.80p 370.80p 81247
16/03/2021 334.00p 346.80p 326.40p 340.00p 79980
15/03/2021 332.00p 341.56p 329.56p 334.00p 28996
12/03/2021 340.00p 340.00p 320.40p 322.00p 28850
11/03/2021 306.80p 341.60p 306.80p 340.00p 29742
10/03/2021 315.60p 336.80p 312.00p 312.00p 19244
09/03/2021 339.60p 341.86p 312.40p 326.00p 42909
08/03/2021 330.00p 346.45p 320.00p 334.40p 76525
05/03/2021 318.00p 327.20p 311.08p 318.00p 195510
04/03/2021 305.20p 317.20p 285.20p 288.00p 49505
03/03/2021 285.20p 300.14p 284.80p 284.80p 17453
02/03/2021 294.40p 299.44p 285.20p 285.20p 22381
01/03/2021 288.00p 297.20p 284.00p 284.80p 25073
26/02/2021 286.40p 295.59p 260.00p 282.40p 40966
25/02/2021 300.00p 303.48p 284.80p 284.80p 21718
24/02/2021 285.20p 300.00p 284.80p 298.80p 92876
23/02/2021 292.00p 295.60p 284.80p 293.20p 13764
22/02/2021 292.00p 297.20p 284.80p 292.00p 18274
19/02/2021 293.20p 299.20p 288.40p 292.00p 21057
18/02/2021 297.60p 298.80p 293.20p 293.20p 62970
17/02/2021 299.60p 302.00p 292.40p 293.20p 49332
16/02/2021 297.60p 298.00p 292.28p 297.60p 9272
15/02/2021 297.20p 301.20p 284.80p 296.00p 16415
12/02/2021 292.80p 300.00p 285.60p 300.00p 3916
11/02/2021 285.20p 295.24p 284.80p 286.00p 50673
10/02/2021 291.60p 298.40p 285.20p 293.20p 16797
09/02/2021 284.80p 306.40p 284.80p 284.80p 27906
08/02/2021 284.80p 297.20p 284.80p 284.80p 57248
05/02/2021 285.20p 298.28p 284.80p 284.80p 49563
04/02/2021 275.60p 296.00p 270.40p 296.00p 42691
03/02/2021 284.80p 286.45p 271.20p 281.20p 19387
02/02/2021 288.40p 288.40p 265.60p 288.00p 65365
01/02/2021 270.00p 278.40p 255.60p 277.60p 357782
29/01/2021 266.00p 278.80p 262.40p 278.80p 13277
28/01/2021 278.80p 278.80p 260.40p 266.00p 59435
27/01/2021 264.00p 269.60p 264.00p 265.40p 3434
26/01/2021 270.00p 273.00p 262.00p 262.00p 11971
25/01/2021 268.00p 278.00p 260.40p 262.00p 16425
22/01/2021 262.00p 267.60p 260.80p 262.00p 42718
21/01/2021 261.60p 268.71p 260.00p 268.00p 7110
20/01/2021 263.20p 268.00p 260.00p 268.00p 318014
19/01/2021 250.00p 263.63p 250.00p 258.00p 20588
18/01/2021 258.40p 263.60p 255.60p 260.00p 20183
15/01/2021 262.80p 264.00p 253.60p 262.00p 43039
14/01/2021 261.60p 263.42p 256.40p 256.40p 32025
13/01/2021 256.40p 263.20p 255.10p 258.00p 17154
12/01/2021 258.40p 262.08p 252.40p 258.00p 20675
11/01/2021 262.00p 264.70p 236.40p 250.00p 283973
08/01/2021 255.60p 260.00p 242.40p 256.00p 386306
07/01/2021 250.00p 263.20p 243.20p 252.80p 57290
06/01/2021 255.60p 261.42p 242.80p 242.80p 27534
05/01/2021 260.00p 265.60p 253.20p 258.00p 135627
04/01/2021 266.00p 266.00p 253.00p 266.00p 207482
31/12/2020 257.60p 262.00p 245.14p 262.00p 8650
30/12/2020 253.60p 265.60p 247.60p 252.40p 17371
29/12/2020 247.60p 273.20p 235.20p 256.80p 112658
24/12/2020 226.00p 247.60p 219.60p 247.60p 53128
23/12/2020 210.40p 232.00p 209.60p 214.40p 54223
22/12/2020 216.80p 230.80p 207.20p 227.80p 29381
21/12/2020 229.60p 237.60p 212.40p 212.40p 38966
18/12/2020 240.00p 247.60p 222.00p 222.00p 87979
17/12/2020 240.80p 249.66p 229.37p 236.00p 45698
16/12/2020 236.40p 248.40p 236.40p 236.40p 84599
15/12/2020 246.80p 256.40p 236.40p 238.40p 17572
14/12/2020 240.80p 244.53p 236.00p 242.00p 112464
11/12/2020 258.00p 262.20p 225.92p 236.00p 79918
10/12/2020 272.00p 272.00p 258.00p 258.00p 9814
09/12/2020 264.80p 272.40p 260.40p 266.40p 12636
08/12/2020 266.00p 276.40p 260.40p 260.40p 60061
07/12/2020 280.00p 286.00p 265.60p 265.60p 31529
04/12/2020 278.80p 282.00p 260.80p 271.20p 99591
03/12/2020 268.00p 292.40p 254.70p 278.80p 88143
02/12/2020 280.00p 294.00p 252.80p 252.80p 56346
01/12/2020 274.80p 286.08p 264.80p 274.80p 7170
30/11/2020 272.00p 282.00p 257.60p 257.60p 7752
27/11/2020 271.20p 291.60p 258.00p 270.40p 57642
26/11/2020 290.00p 290.40p 276.80p 276.80p 20130

*Close Price adjusted for both dividends and splits