Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/05/2018 591.00p 617.00p 577.00p 597.00p 249146
30/04/2018 592.00p 592.00p 561.00p 580.00p 67539
27/04/2018 592.00p 592.00p 580.99p 584.00p 79409
26/04/2018 580.00p 608.00p 559.00p 590.00p 211611
25/04/2018 580.00p 580.00p 555.00p 558.00p 518803
24/04/2018 580.00p 580.00p 556.00p 559.00p 96069
23/04/2018 554.00p 557.00p 549.40p 556.00p 65315
20/04/2018 550.00p 558.00p 543.00p 552.00p 125730
19/04/2018 542.00p 553.00p 540.00p 549.00p 48342
18/04/2018 530.00p 561.00p 530.00p 556.00p 84798
17/04/2018 571.00p 571.00p 544.35p 551.00p 178750
16/04/2018 555.00p 560.00p 549.28p 559.00p 37508
13/04/2018 560.00p 560.00p 528.79p 560.00p 75554
12/04/2018 527.00p 548.00p 516.00p 546.00p 54180
11/04/2018 522.00p 533.00p 515.00p 520.00p 32292
10/04/2018 528.00p 532.00p 507.00p 532.00p 38905
09/04/2018 524.00p 528.00p 499.00p 522.00p 25894
06/04/2018 508.00p 529.00p 485.60p 529.00p 33963
05/04/2018 490.00p 517.00p 481.00p 516.00p 48464
04/04/2018 475.00p 490.00p 470.00p 488.00p 58570
03/04/2018 462.00p 479.00p 459.66p 475.00p 91396
29/03/2018 474.00p 491.50p 464.00p 464.00p 78718
28/03/2018 485.00p 485.00p 469.00p 474.00p 82349
27/03/2018 461.00p 506.20p 456.00p 488.00p 144941
26/03/2018 496.00p 496.00p 462.00p 465.00p 60121
23/03/2018 535.00p 535.00p 481.00p 483.00p 145442
22/03/2018 557.00p 557.00p 508.00p 508.00p 138573
21/03/2018 530.00p 530.80p 524.00p 524.00p 24857
20/03/2018 544.00p 544.00p 525.80p 533.00p 66924
19/03/2018 536.00p 544.00p 522.60p 527.00p 40155
16/03/2018 556.00p 556.00p 511.00p 511.00p 289063
15/03/2018 560.00p 560.00p 543.00p 550.00p 27950
14/03/2018 550.00p 550.88p 536.08p 546.00p 39071
13/03/2018 558.00p 558.00p 540.00p 546.00p 60339
12/03/2018 560.00p 560.00p 544.00p 548.00p 43611
09/03/2018 560.00p 563.00p 541.00p 556.00p 127750
08/03/2018 550.00p 558.00p 523.00p 549.00p 144451
07/03/2018 535.00p 552.00p 513.20p 550.00p 87433
06/03/2018 533.00p 539.00p 525.30p 533.00p 48532
05/03/2018 540.00p 540.00p 523.00p 526.00p 56711
02/03/2018 519.00p 540.00p 519.00p 528.00p 207556
01/03/2018 540.00p 543.00p 526.00p 532.00p 161528
28/02/2018 550.00p 550.00p 533.00p 534.00p 133778
27/02/2018 530.00p 547.00p 530.00p 542.00p 120655
26/02/2018 535.00p 544.00p 496.16p 535.00p 49102
23/02/2018 530.00p 535.00p 509.00p 520.00p 182284
22/02/2018 520.00p 520.00p 507.36p 510.00p 47650
21/02/2018 520.00p 520.00p 499.64p 513.00p 40545
20/02/2018 487.00p 512.00p 487.00p 505.00p 72372
19/02/2018 524.00p 524.00p 500.00p 505.00p 75323
16/02/2018 520.00p 520.00p 503.00p 516.00p 69296
15/02/2018 496.00p 506.00p 472.78p 505.00p 273080
14/02/2018 490.00p 490.00p 466.30p 480.00p 99266
13/02/2018 460.00p 490.00p 457.04p 467.00p 436552
12/02/2018 417.00p 424.25p 400.60p 418.00p 102573
09/02/2018 419.00p 419.00p 404.00p 406.00p 208558
08/02/2018 420.00p 448.96p 410.00p 410.00p 196200
07/02/2018 455.00p 456.00p 425.00p 429.00p 119621
06/02/2018 440.00p 457.94p 419.07p 441.00p 141784
05/02/2018 420.00p 452.00p 420.00p 429.00p 326932
02/02/2018 461.00p 461.00p 432.00p 433.00p 210173
01/02/2018 460.00p 467.20p 453.00p 456.00p 55232
31/01/2018 478.00p 478.00p 452.00p 454.00p 85211
30/01/2018 480.00p 489.00p 451.00p 456.00p 60818
29/01/2018 500.00p 516.00p 473.00p 473.00p 28790
26/01/2018 490.00p 509.00p 490.00p 497.00p 33461
25/01/2018 500.00p 508.00p 493.00p 500.00p 95561
24/01/2018 510.00p 530.89p 510.00p 520.00p 13639
23/01/2018 540.00p 540.00p 510.00p 519.00p 122378
22/01/2018 508.00p 530.00p 494.00p 520.00p 71380
19/01/2018 550.00p 550.00p 504.00p 505.00p 67596
18/01/2018 510.00p 544.00p 510.00p 530.00p 40692
17/01/2018 536.00p 537.00p 523.12p 529.00p 25595
16/01/2018 512.00p 521.00p 506.98p 511.00p 11415
15/01/2018 542.00p 542.00p 520.00p 520.00p 21622
12/01/2018 534.00p 541.00p 510.00p 520.00p 200887
11/01/2018 526.00p 545.00p 526.00p 530.00p 130317
10/01/2018 558.00p 558.00p 533.80p 539.00p 37921
09/01/2018 543.00p 558.00p 542.10p 558.00p 31249
08/01/2018 560.00p 560.00p 536.67p 556.00p 38514
05/01/2018 541.00p 554.00p 523.23p 546.00p 88957
04/01/2018 580.00p 586.00p 555.00p 555.00p 28282
03/01/2018 561.00p 570.00p 548.29p 560.00p 91576
02/01/2018 576.00p 588.00p 546.68p 570.00p 35312
29/12/2017 570.00p 570.00p 555.00p 570.00p 9692
28/12/2017 560.00p 570.00p 555.00p 560.00p 14106
27/12/2017 570.00p 570.00p 555.00p 560.00p 15486
22/12/2017 560.00p 570.00p 560.00p 570.00p 7570
21/12/2017 560.00p 570.00p 545.00p 560.00p 31937
20/12/2017 570.00p 575.00p 556.60p 560.00p 43760
19/12/2017 560.00p 575.50p 560.00p 570.00p 32363
18/12/2017 565.00p 570.00p 555.00p 560.00p 151565
15/12/2017 555.00p 570.00p 550.00p 565.00p 133170
14/12/2017 570.00p 570.00p 550.00p 555.00p 74495
13/12/2017 550.00p 560.00p 550.00p 550.00p 31068
12/12/2017 545.00p 560.00p 545.00p 550.00p 78377
11/12/2017 560.00p 575.00p 545.00p 545.00p 78736
08/12/2017 540.00p 570.00p 540.00p 560.00p 48006
07/12/2017 570.00p 570.00p 540.00p 540.00p 38172
06/12/2017 555.00p 570.00p 550.81p 560.00p 86522
05/12/2017 520.00p 555.00p 513.00p 555.00p 103243
04/12/2017 535.00p 540.00p 510.00p 520.00p 240923
01/12/2017 490.00p 515.00p 490.00p 505.00p 33246
30/11/2017 515.00p 525.00p 490.00p 520.00p 148343
29/11/2017 520.00p 525.10p 505.00p 510.00p 792145
28/11/2017 505.00p 520.75p 500.00p 520.00p 139990
27/11/2017 500.00p 506.60p 492.40p 500.00p 31432
24/11/2017 505.00p 510.00p 505.00p 505.00p 21552
23/11/2017 505.00p 508.70p 500.00p 500.00p 18271
22/11/2017 500.00p 525.00p 500.00p 515.00p 105778
21/11/2017 515.00p 520.83p 495.00p 515.00p 141954
20/11/2017 495.00p 515.00p 482.31p 510.00p 149901
17/11/2017 490.00p 498.48p 489.88p 490.00p 41479
16/11/2017 495.00p 505.00p 490.50p 500.00p 76211
15/11/2017 485.00p 505.00p 485.00p 500.00p 175097
14/11/2017 470.00p 500.00p 470.00p 490.00p 89714
13/11/2017 465.00p 490.00p 460.00p 485.00p 116326
10/11/2017 475.00p 490.00p 475.00p 480.00p 182333
09/11/2017 480.00p 496.80p 475.00p 480.00p 138709
08/11/2017 490.00p 496.30p 489.27p 490.00p 92629
07/11/2017 505.00p 510.00p 489.30p 495.00p 90091
06/11/2017 495.00p 515.00p 488.00p 500.00p 81717
03/11/2017 495.00p 518.00p 494.95p 495.00p 67396
02/11/2017 500.00p 520.00p 484.70p 510.00p 350889
01/11/2017 505.00p 509.70p 490.00p 500.00p 100902
31/10/2017 500.00p 520.00p 495.00p 505.00p 56379
30/10/2017 530.00p 540.00p 505.00p 505.00p 184328
27/10/2017 490.00p 530.00p 488.20p 515.00p 224894
26/10/2017 475.00p 515.00p 475.00p 500.00p 135462
25/10/2017 450.00p 520.00p 445.00p 490.00p 838396
24/10/2017 460.00p 470.00p 413.80p 445.00p 3530483
23/10/2017 465.00p 509.80p 445.00p 475.00p 768853
20/10/2017 600.00p 600.00p 578.40p 580.00p 35217
19/10/2017 595.00p 595.00p 585.00p 595.00p 35457
18/10/2017 595.00p 595.00p 559.74p 590.00p 116012
17/10/2017 585.00p 595.00p 579.50p 595.00p 39423
16/10/2017 580.00p 605.00p 572.00p 595.00p 106001
13/10/2017 585.00p 595.00p 580.00p 580.00p 18890
12/10/2017 600.00p 600.00p 575.00p 600.00p 62238
11/10/2017 580.00p 605.00p 580.00p 600.00p 46083
10/10/2017 590.00p 605.00p 580.00p 595.00p 53953
09/10/2017 630.00p 630.00p 595.00p 610.00p 31625
06/10/2017 595.00p 630.00p 585.00p 600.00p 63244
05/10/2017 625.00p 625.00p 595.00p 605.00p 60616
04/10/2017 630.00p 630.00p 600.00p 600.00p 129463
03/10/2017 645.00p 650.00p 635.00p 650.00p 42012
02/10/2017 640.00p 640.00p 630.00p 640.00p 17115
29/09/2017 640.00p 650.00p 625.00p 640.00p 42381
28/09/2017 640.00p 640.00p 625.00p 630.00p 34139
27/09/2017 640.00p 640.00p 620.00p 635.00p 19906
26/09/2017 620.00p 620.00p 605.00p 615.00p 20646
25/09/2017 640.00p 640.00p 600.00p 605.00p 18408
22/09/2017 610.00p 615.00p 590.00p 615.00p 35752
21/09/2017 645.00p 645.00p 605.00p 610.00p 58566
20/09/2017 625.00p 640.00p 625.00p 640.00p 28244
19/09/2017 645.00p 645.00p 630.00p 635.00p 15184
18/09/2017 640.00p 650.00p 625.00p 650.00p 31076
15/09/2017 650.00p 655.00p 635.00p 635.00p 101368
14/09/2017 650.00p 660.00p 635.00p 640.00p 62363
13/09/2017 650.00p 660.00p 640.00p 650.00p 68357
12/09/2017 650.00p 660.00p 635.00p 650.00p 30917
11/09/2017 655.00p 655.00p 635.00p 640.00p 27946
08/09/2017 660.00p 660.00p 645.00p 655.00p 35652
07/09/2017 640.00p 655.00p 640.00p 650.00p 20651
06/09/2017 645.00p 650.00p 640.00p 650.00p 24816
05/09/2017 620.00p 655.00p 620.00p 650.00p 128788
04/09/2017 660.00p 660.00p 635.00p 635.00p 13203
01/09/2017 620.00p 640.00p 620.00p 640.00p 17907
31/08/2017 620.00p 640.00p 610.00p 640.00p 116193
30/08/2017 625.00p 635.00p 620.00p 625.00p 39213
29/08/2017 620.00p 645.00p 620.00p 630.00p 110600
25/08/2017 635.00p 645.00p 635.00p 640.00p 39730
24/08/2017 640.00p 650.00p 625.00p 635.00p 83820
23/08/2017 660.00p 660.00p 635.00p 645.00p 101251
22/08/2017 635.00p 655.00p 635.00p 640.00p 85773
21/08/2017 635.00p 650.00p 630.00p 640.00p 54790
18/08/2017 660.00p 660.00p 635.00p 640.00p 79050
17/08/2017 635.00p 665.00p 635.00p 655.00p 83542
16/08/2017 680.00p 680.00p 635.00p 640.00p 66886
15/08/2017 675.00p 690.00p 660.00p 670.00p 44820
14/08/2017 670.00p 685.00p 670.00p 680.00p 56423
11/08/2017 660.00p 675.00p 660.00p 670.00p 58870
10/08/2017 650.00p 660.00p 645.00p 660.00p 69911
09/08/2017 645.00p 650.00p 635.00p 645.00p 130010
08/08/2017 640.00p 650.00p 640.00p 645.00p 71800
07/08/2017 650.00p 670.00p 635.00p 640.00p 123519
04/08/2017 630.00p 680.00p 630.00p 650.00p 92941
03/08/2017 610.00p 620.00p 600.00p 620.00p 89058
02/08/2017 620.00p 620.00p 600.00p 610.00p 36866
01/08/2017 600.00p 625.00p 595.00p 605.00p 130511
31/07/2017 560.00p 600.00p 560.00p 600.00p 39207
28/07/2017 565.00p 580.00p 560.00p 575.00p 57251
27/07/2017 585.00p 585.00p 560.00p 565.00p 61915
26/07/2017 590.00p 600.00p 585.00p 585.00p 60216
25/07/2017 595.00p 605.00p 590.00p 600.00p 25938
24/07/2017 595.00p 605.00p 590.00p 600.00p 76757
21/07/2017 595.00p 605.00p 595.00p 605.00p 13912
20/07/2017 615.00p 620.00p 595.00p 595.00p 29423
19/07/2017 615.00p 620.00p 610.00p 620.00p 23727
18/07/2017 600.00p 620.00p 600.00p 620.00p 33613

*Close Price adjusted for both dividends and splits