Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/05/2017 700.00p 715.00p 694.00p 715.00p 289165
19/05/2017 700.00p 700.04p 691.25p 700.00p 153026
18/05/2017 695.00p 705.00p 695.00p 700.00p 94614
17/05/2017 700.00p 705.00p 695.00p 695.00p 138080
16/05/2017 700.00p 710.00p 690.00p 700.00p 291267
15/05/2017 700.00p 707.50p 685.00p 690.00p 61224
12/05/2017 720.00p 720.00p 695.00p 700.00p 81870
11/05/2017 710.00p 710.00p 691.20p 695.00p 312645
10/05/2017 710.00p 715.00p 692.00p 710.00p 34433
09/05/2017 700.00p 712.50p 690.00p 705.00p 352260
08/05/2017 705.00p 716.40p 698.54p 705.00p 287561
05/05/2017 695.00p 705.00p 680.00p 705.00p 153263
04/05/2017 685.00p 700.00p 685.00p 690.00p 683117
03/05/2017 695.00p 695.00p 685.00p 690.00p 238403
02/05/2017 700.00p 704.50p 680.00p 695.00p 113072
28/04/2017 705.00p 710.00p 695.00p 700.00p 111391
27/04/2017 685.00p 700.66p 685.00p 700.00p 191697
26/04/2017 670.00p 680.00p 655.00p 675.00p 75022
25/04/2017 670.00p 675.00p 655.80p 670.00p 186381
24/04/2017 655.00p 675.00p 645.50p 660.00p 62165
21/04/2017 660.00p 660.00p 645.00p 645.00p 44383
20/04/2017 655.00p 665.00p 645.00p 655.00p 244072
19/04/2017 660.00p 665.00p 645.00p 660.00p 115898
18/04/2017 655.00p 675.00p 622.50p 645.00p 164130
13/04/2017 685.00p 690.00p 675.00p 675.00p 24068
12/04/2017 685.00p 685.00p 672.50p 680.00p 67550
11/04/2017 695.00p 695.00p 675.00p 675.00p 36108
10/04/2017 675.00p 688.60p 670.00p 685.00p 114753
07/04/2017 700.00p 700.00p 665.00p 675.00p 470203
06/04/2017 670.00p 699.64p 665.00p 670.00p 61030
05/04/2017 705.00p 705.00p 675.00p 680.00p 91224
04/04/2017 690.00p 690.00p 675.00p 680.00p 355394
03/04/2017 700.00p 700.00p 685.00p 690.00p 42066
31/03/2017 695.00p 700.00p 689.61p 700.00p 55892
30/03/2017 700.00p 700.00p 680.00p 690.00p 43702
29/03/2017 700.00p 700.00p 686.00p 695.00p 14154
28/03/2017 695.00p 700.00p 690.00p 695.00p 25362
27/03/2017 695.00p 697.20p 684.25p 690.00p 14600
24/03/2017 690.00p 697.50p 687.60p 695.00p 259669
23/03/2017 680.00p 690.00p 680.00p 690.00p 24919
22/03/2017 695.00p 698.50p 680.00p 680.00p 31094
21/03/2017 700.00p 700.00p 692.80p 695.00p 13382
20/03/2017 675.00p 696.40p 675.00p 690.00p 108286
17/03/2017 700.00p 700.00p 680.00p 695.00p 31767
16/03/2017 695.00p 700.00p 678.75p 695.00p 46503
15/03/2017 700.00p 715.20p 680.00p 680.00p 87010
14/03/2017 705.00p 730.00p 700.00p 700.00p 32446
13/03/2017 700.00p 725.00p 695.00p 720.00p 381650
10/03/2017 690.00p 706.20p 677.50p 700.00p 85917
09/03/2017 650.00p 700.00p 650.00p 700.00p 101940
08/03/2017 670.00p 685.28p 660.00p 665.00p 48625
07/03/2017 675.00p 675.00p 660.00p 665.00p 35631
06/03/2017 675.00p 685.00p 660.00p 670.00p 113732
03/03/2017 680.00p 705.00p 643.00p 660.00p 379619
02/03/2017 680.00p 682.10p 667.90p 680.00p 201490
01/03/2017 685.00p 695.65p 677.00p 680.00p 318256
28/02/2017 700.00p 700.00p 680.00p 680.00p 32239
27/02/2017 690.00p 700.00p 690.00p 700.00p 65276
24/02/2017 705.00p 705.00p 695.00p 695.00p 43908
23/02/2017 700.00p 710.00p 695.00p 695.00p 89557
22/02/2017 690.00p 713.00p 670.00p 695.00p 77807
21/02/2017 710.00p 720.00p 691.60p 695.00p 69739
20/02/2017 695.00p 725.00p 695.00p 720.00p 46590
17/02/2017 705.00p 729.00p 705.00p 715.00p 142003
16/02/2017 700.00p 725.00p 689.20p 720.00p 139330
15/02/2017 680.00p 720.00p 680.00p 715.00p 141788
14/02/2017 720.00p 755.00p 655.00p 680.00p 215431
13/02/2017 690.00p 710.00p 690.00p 705.00p 74666
10/02/2017 720.00p 720.00p 700.00p 705.00p 53747
09/02/2017 680.00p 707.74p 680.00p 700.00p 41371
08/02/2017 710.00p 715.00p 690.00p 705.00p 45368
07/02/2017 690.00p 708.75p 690.00p 705.00p 23318
06/02/2017 710.00p 710.00p 692.80p 705.00p 17077
03/02/2017 710.00p 712.20p 700.00p 705.00p 112822
02/02/2017 705.00p 710.00p 698.60p 705.00p 37782
01/02/2017 690.00p 710.00p 690.00p 700.00p 24128
31/01/2017 700.00p 705.00p 685.00p 695.00p 42769
30/01/2017 700.00p 710.00p 697.80p 700.00p 30812
27/01/2017 690.00p 711.00p 690.00p 705.00p 29571
26/01/2017 700.00p 710.00p 689.75p 700.00p 63602
25/01/2017 675.00p 705.00p 675.00p 705.00p 77359
24/01/2017 715.00p 715.00p 690.00p 695.00p 122023
23/01/2017 715.00p 715.00p 690.00p 690.00p 128268
20/01/2017 710.00p 710.00p 688.75p 690.00p 18685
19/01/2017 685.00p 705.00p 685.00p 695.00p 138702
18/01/2017 675.00p 718.15p 675.00p 700.00p 82602
17/01/2017 680.00p 689.75p 675.00p 680.00p 50168
16/01/2017 655.00p 690.60p 655.00p 685.00p 66987
13/01/2017 650.00p 685.00p 650.00p 680.00p 113169
12/01/2017 640.00p 670.00p 635.00p 660.00p 173045
11/01/2017 640.00p 640.96p 630.00p 640.00p 53217
10/01/2017 635.00p 640.00p 630.00p 640.00p 249509
09/01/2017 635.00p 635.00p 630.00p 635.00p 81958
06/01/2017 635.00p 635.00p 625.00p 630.00p 77366
05/01/2017 620.00p 635.00p 616.50p 630.00p 223787
04/01/2017 635.00p 635.00p 625.00p 625.00p 35765
03/01/2017 635.00p 640.00p 626.45p 630.00p 66408
30/12/2016 635.00p 635.79p 620.00p 625.00p 21132
29/12/2016 640.00p 640.00p 625.00p 630.00p 58128
28/12/2016 630.00p 640.00p 622.50p 630.00p 158437
23/12/2016 640.00p 640.00p 610.00p 625.00p 7910
22/12/2016 620.00p 626.25p 610.00p 610.00p 319868
21/12/2016 625.00p 625.00p 610.00p 615.00p 31377
20/12/2016 630.00p 630.00p 610.00p 610.00p 107797
19/12/2016 630.00p 630.00p 619.49p 625.00p 77991
16/12/2016 625.00p 630.00p 614.94p 615.00p 150504
15/12/2016 615.00p 635.00p 615.00p 625.00p 42727
14/12/2016 625.00p 630.00p 615.00p 615.00p 48841
13/12/2016 630.00p 630.00p 615.00p 620.00p 44911
12/12/2016 630.00p 630.00p 615.00p 615.00p 48428
09/12/2016 625.00p 645.00p 620.00p 630.00p 130310
08/12/2016 630.00p 634.00p 615.00p 625.00p 59358
07/12/2016 625.00p 630.00p 617.50p 625.00p 120143
06/12/2016 630.00p 630.00p 615.00p 615.00p 204820
05/12/2016 620.00p 632.45p 620.00p 630.00p 83514
02/12/2016 615.00p 630.00p 615.00p 620.00p 77740
01/12/2016 610.00p 640.00p 610.00p 630.00p 113276
30/11/2016 610.00p 620.00p 610.00p 610.00p 79068
29/11/2016 620.00p 620.00p 605.00p 615.00p 149694
28/11/2016 630.00p 630.00p 615.00p 620.00p 121047
25/11/2016 615.00p 625.00p 615.00p 625.00p 29472
24/11/2016 615.00p 625.00p 610.00p 610.00p 23901
23/11/2016 630.00p 632.50p 610.00p 625.00p 82052
22/11/2016 615.00p 630.00p 615.00p 625.00p 74948
21/11/2016 630.00p 630.00p 613.20p 615.00p 44182
18/11/2016 630.00p 630.00p 614.70p 620.00p 54302
17/11/2016 610.00p 625.00p 600.20p 620.00p 124912
16/11/2016 615.00p 625.00p 605.00p 610.00p 31640
15/11/2016 620.00p 625.65p 588.75p 600.00p 146943
14/11/2016 605.00p 632.50p 605.00p 620.00p 74340
11/11/2016 605.00p 630.00p 602.50p 610.00p 72522
10/11/2016 615.00p 623.20p 595.00p 605.00p 28284
09/11/2016 600.00p 608.70p 586.44p 600.00p 97983
08/11/2016 620.00p 625.00p 610.00p 615.00p 31373
07/11/2016 615.00p 640.00p 615.00p 620.00p 51315
04/11/2016 625.00p 636.25p 620.00p 625.00p 283806
03/11/2016 610.00p 640.00p 602.50p 630.00p 154593
02/11/2016 605.00p 611.66p 595.00p 600.00p 662775
01/11/2016 600.00p 605.00p 588.00p 600.00p 102194
31/10/2016 600.00p 605.00p 585.00p 600.00p 259188
28/10/2016 585.00p 610.00p 580.00p 600.00p 176575
27/10/2016 590.00p 600.30p 590.00p 600.00p 289859
26/10/2016 570.00p 600.00p 566.10p 595.00p 53659
25/10/2016 570.00p 575.00p 558.50p 570.00p 133490
24/10/2016 560.00p 563.40p 550.00p 555.00p 71230
21/10/2016 550.00p 566.24p 550.00p 555.00p 64831
20/10/2016 550.00p 568.50p 550.00p 560.00p 136537
19/10/2016 575.00p 575.00p 555.00p 565.00p 142404
18/10/2016 555.00p 575.00p 549.80p 560.00p 127749
17/10/2016 545.00p 568.40p 545.00p 555.00p 148356
14/10/2016 555.00p 567.71p 551.55p 560.00p 40078
13/10/2016 580.00p 580.00p 550.00p 555.00p 71730
12/10/2016 570.00p 577.00p 560.00p 565.00p 73241
11/10/2016 560.00p 570.00p 550.00p 560.00p 64940
10/10/2016 570.00p 573.75p 502.00p 555.00p 223579
07/10/2016 590.00p 599.50p 565.00p 575.00p 70006
06/10/2016 595.00p 604.50p 585.00p 590.00p 93361
05/10/2016 610.00p 610.00p 586.20p 595.00p 74000
04/10/2016 605.00p 618.25p 590.00p 595.00p 367148
03/10/2016 610.00p 610.00p 580.00p 585.00p 239346
30/09/2016 595.00p 612.50p 590.00p 600.00p 86197
29/09/2016 620.00p 620.00p 590.00p 595.00p 150324
28/09/2016 610.00p 625.00p 605.00p 610.00p 61248
27/09/2016 620.00p 628.75p 613.70p 615.00p 132587
26/09/2016 610.00p 625.00p 605.00p 615.00p 173914
23/09/2016 600.00p 620.00p 600.00p 615.00p 33548
22/09/2016 610.00p 630.00p 605.91p 615.00p 30870
21/09/2016 615.00p 640.00p 615.00p 620.00p 84012
20/09/2016 650.00p 656.05p 615.00p 625.00p 101352
19/09/2016 620.00p 650.00p 620.00p 640.00p 97145
16/09/2016 613.80p 636.00p 597.00p 636.00p 1482081
15/09/2016 624.40p 624.40p 595.00p 605.80p 198034
14/09/2016 631.20p 646.67p 611.40p 611.40p 141271
13/09/2016 657.00p 662.00p 628.20p 630.20p 112262
12/09/2016 657.00p 666.80p 644.56p 660.80p 91823
09/09/2016 671.80p 672.95p 657.60p 665.00p 114105
08/09/2016 677.60p 677.60p 660.00p 667.60p 61789
07/09/2016 667.40p 670.00p 660.60p 670.00p 72145
06/09/2016 672.00p 673.03p 657.80p 660.40p 83472
05/09/2016 658.40p 672.00p 658.40p 669.00p 117713
02/09/2016 674.00p 674.00p 655.20p 665.00p 125846
01/09/2016 679.40p 680.00p 662.00p 668.00p 105668
31/08/2016 666.00p 685.00p 664.20p 678.00p 269801
30/08/2016 683.20p 683.20p 661.55p 666.00p 284030
26/08/2016 665.00p 677.42p 664.40p 670.00p 91542
25/08/2016 684.00p 684.00p 667.74p 670.00p 166161
24/08/2016 666.60p 673.80p 661.40p 670.00p 118590
23/08/2016 660.00p 670.80p 653.00p 662.80p 358775
22/08/2016 649.00p 661.31p 649.00p 660.00p 183256
19/08/2016 655.60p 658.60p 642.51p 653.40p 60631
18/08/2016 650.00p 664.40p 641.60p 645.60p 24682
17/08/2016 654.00p 660.00p 645.20p 652.40p 168619
16/08/2016 644.00p 656.60p 637.74p 641.20p 131981
15/08/2016 644.00p 656.20p 639.54p 645.00p 120422
12/08/2016 662.00p 662.00p 642.40p 642.40p 202059
11/08/2016 660.00p 661.64p 650.40p 658.40p 80317
10/08/2016 651.00p 669.40p 650.00p 650.00p 160428
09/08/2016 672.80p 672.80p 648.98p 658.40p 99033
08/08/2016 660.00p 673.80p 652.20p 671.80p 164588
05/08/2016 652.00p 672.60p 650.94p 664.80p 181717

*Close Price adjusted for both dividends and splits