Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/10/2015 820.00p 835.50p 806.50p 810.00p 51467
19/10/2015 810.00p 845.00p 810.00p 820.00p 10050
16/10/2015 850.00p 850.00p 825.00p 830.00p 25105
15/10/2015 845.00p 850.00p 810.00p 820.00p 35429
14/10/2015 890.00p 890.00p 850.00p 850.00p 12466
13/10/2015 860.00p 890.00p 860.00p 865.00p 446461
12/10/2015 860.00p 890.00p 860.00p 885.00p 3812
09/10/2015 860.00p 890.00p 860.00p 890.00p 12450
08/10/2015 880.00p 890.00p 852.40p 890.00p 12997
07/10/2015 880.00p 880.00p 865.00p 875.00p 11643
06/10/2015 840.00p 870.95p 840.00p 870.00p 370465
05/10/2015 855.00p 875.00p 855.00p 870.00p 69001
02/10/2015 855.00p 875.00p 831.68p 875.00p 34567
01/10/2015 840.00p 850.00p 830.00p 850.00p 59034
30/09/2015 790.00p 835.80p 790.00p 830.00p 46870
29/09/2015 825.00p 830.00p 760.00p 805.00p 96257
28/09/2015 840.00p 860.00p 835.00p 845.00p 38458
25/09/2015 840.00p 860.00p 840.00p 845.00p 24211
24/09/2015 865.00p 870.00p 815.00p 825.00p 397139
23/09/2015 890.00p 900.00p 870.20p 890.00p 18292
22/09/2015 875.00p 900.00p 870.00p 890.00p 49946
21/09/2015 875.00p 900.00p 875.00p 890.00p 17175
18/09/2015 885.00p 900.00p 880.00p 885.00p 146720
17/09/2015 890.00p 900.00p 890.00p 900.00p 12795
16/09/2015 880.00p 905.00p 880.00p 900.00p 26564
15/09/2015 890.00p 911.25p 880.00p 890.00p 51649
14/09/2015 905.00p 920.00p 890.00p 910.00p 54161
11/09/2015 910.00p 915.71p 910.00p 915.00p 9814
10/09/2015 900.00p 915.00p 900.00p 915.00p 19524
09/09/2015 905.00p 917.50p 897.50p 910.00p 24356
08/09/2015 910.00p 910.00p 890.00p 895.00p 82566
07/09/2015 910.00p 910.22p 891.57p 910.00p 50157
04/09/2015 910.00p 920.00p 905.00p 910.00p 37620
03/09/2015 905.00p 920.00p 900.75p 920.00p 78452
02/09/2015 910.00p 910.00p 896.78p 905.00p 17213
01/09/2015 910.00p 910.00p 895.00p 900.00p 26405
28/08/2015 920.00p 920.00p 907.50p 915.00p 27702
27/08/2015 905.00p 915.00p 895.00p 905.00p 53194
26/08/2015 920.00p 920.00p 890.00p 895.00p 657364
25/08/2015 850.00p 923.40p 825.00p 920.00p 83824
24/08/2015 900.00p 900.00p 815.00p 815.00p 85073
21/08/2015 900.00p 910.00p 883.00p 900.00p 71865
20/08/2015 920.00p 920.00p 880.00p 890.00p 83762
19/08/2015 920.00p 920.00p 893.75p 905.00p 57564
18/08/2015 920.00p 920.00p 897.00p 910.00p 83068
17/08/2015 910.00p 920.00p 896.80p 915.00p 137409
14/08/2015 900.00p 910.00p 885.00p 910.00p 96758
13/08/2015 880.00p 915.00p 880.00p 905.00p 108470
12/08/2015 880.00p 900.00p 880.00p 900.00p 67026
11/08/2015 900.00p 903.75p 885.00p 900.00p 403602
10/08/2015 920.00p 920.00p 883.75p 900.00p 101143
07/08/2015 915.00p 917.00p 892.22p 905.00p 22230
06/08/2015 860.00p 920.00p 859.50p 910.00p 585317
05/08/2015 830.00p 865.00p 821.00p 860.00p 276646
04/08/2015 810.00p 830.00p 806.25p 825.00p 600512
03/08/2015 775.00p 785.00p 772.10p 780.00p 80715
31/07/2015 780.00p 782.00p 755.00p 775.00p 49088
30/07/2015 780.00p 780.00p 757.50p 770.00p 120886
29/07/2015 760.00p 780.00p 750.00p 755.00p 838858
28/07/2015 760.00p 775.00p 760.00p 770.00p 71678
27/07/2015 775.00p 775.00p 760.00p 760.00p 19331
24/07/2015 760.00p 780.00p 748.76p 770.00p 385226
23/07/2015 740.00p 760.00p 740.00p 750.00p 13165
22/07/2015 740.00p 755.00p 740.00p 755.00p 18510
21/07/2015 720.00p 751.50p 720.00p 745.00p 17632
20/07/2015 755.00p 755.00p 740.50p 745.00p 3400
17/07/2015 720.00p 755.00p 720.00p 730.00p 63754
16/07/2015 740.00p 754.80p 720.00p 745.00p 46018
15/07/2015 750.00p 755.00p 740.00p 740.00p 121479
14/07/2015 750.00p 765.00p 750.00p 750.00p 3004
13/07/2015 750.00p 755.00p 750.00p 750.00p 14989
10/07/2015 755.00p 780.00p 750.00p 750.00p 5632
09/07/2015 755.00p 780.00p 755.00p 755.00p 140090
08/07/2015 765.00p 770.00p 755.00p 755.00p 11975
07/07/2015 750.00p 775.00p 750.00p 765.00p 12410
06/07/2015 770.00p 770.00p 755.00p 755.00p 25837
03/07/2015 770.00p 770.00p 755.00p 755.00p 7696
02/07/2015 755.00p 765.00p 755.00p 760.00p 29889
01/07/2015 760.00p 771.16p 760.00p 765.00p 506082
30/06/2015 760.00p 771.16p 750.00p 760.00p 228470
29/06/2015 765.00p 770.00p 760.00p 760.00p 23286
26/06/2015 775.00p 775.00p 760.00p 770.00p 11175
25/06/2015 765.00p 780.00p 760.00p 775.00p 96551
24/06/2015 780.00p 780.00p 765.00p 770.00p 14798
23/06/2015 765.00p 775.00p 756.93p 760.00p 66277
22/06/2015 780.00p 780.00p 761.42p 770.00p 18572
19/06/2015 790.00p 790.00p 755.00p 760.00p 109197
18/06/2015 755.00p 785.00p 755.00p 770.00p 15455
17/06/2015 770.00p 785.00p 750.40p 785.00p 34668
16/06/2015 750.00p 770.00p 750.00p 770.00p 16239
15/06/2015 760.00p 770.00p 755.00p 770.00p 26045
12/06/2015 770.00p 775.00p 765.40p 770.00p 25046
11/06/2015 770.00p 770.00p 765.00p 765.00p 33224
10/06/2015 750.00p 775.00p 750.00p 765.00p 16484
09/06/2015 780.00p 780.00p 765.00p 770.00p 13914
08/06/2015 735.00p 780.00p 735.00p 770.00p 672867
05/06/2015 760.00p 785.00p 760.00p 780.00p 125984
04/06/2015 770.00p 780.00p 768.75p 780.00p 7927
03/06/2015 785.00p 785.00p 770.00p 770.00p 21505
02/06/2015 770.00p 780.00p 770.00p 775.00p 464861
01/06/2015 770.00p 770.00p 750.00p 770.00p 63470
29/05/2015 760.00p 765.00p 745.00p 745.00p 17658
28/05/2015 750.00p 770.00p 750.00p 760.00p 31695
27/05/2015 770.00p 770.00p 752.50p 760.00p 166588
26/05/2015 765.00p 767.50p 755.00p 755.00p 4934
22/05/2015 775.00p 775.00p 745.00p 760.00p 48877
21/05/2015 775.00p 775.00p 745.00p 760.00p 431169
20/05/2015 780.00p 780.00p 750.00p 770.00p 22236
19/05/2015 780.00p 780.00p 760.00p 760.00p 33917
18/05/2015 780.00p 780.00p 750.00p 770.00p 705036
15/05/2015 750.00p 775.00p 750.00p 770.00p 103676
14/05/2015 740.00p 770.00p 725.00p 770.00p 25276
13/05/2015 760.00p 770.00p 740.00p 760.00p 6067
12/05/2015 770.00p 770.00p 740.00p 755.00p 19683
11/05/2015 750.00p 772.00p 748.00p 760.00p 252645
08/05/2015 740.00p 765.00p 740.00p 755.00p 45617
07/05/2015 715.00p 730.00p 710.00p 720.00p 9863
06/05/2015 720.00p 745.00p 710.00p 715.00p 19701
05/05/2015 720.00p 737.50p 720.00p 725.00p 184224
01/05/2015 730.00p 745.00p 725.00p 725.00p 15690
30/04/2015 750.00p 760.00p 734.00p 735.00p 15631
29/04/2015 760.00p 771.00p 750.00p 750.00p 8647
28/04/2015 760.00p 785.00p 760.00p 770.00p 623825
27/04/2015 760.00p 785.00p 760.00p 780.00p 15465
24/04/2015 780.00p 785.00p 768.75p 780.00p 19307
23/04/2015 790.00p 790.00p 760.00p 765.00p 17404
22/04/2015 780.00p 800.00p 780.00p 795.00p 35895
21/04/2015 800.00p 800.00p 795.00p 795.00p 286419
20/04/2015 795.00p 795.05p 790.00p 795.00p 104727
17/04/2015 775.00p 798.00p 775.00p 790.00p 5295
16/04/2015 775.00p 800.00p 775.00p 795.00p 12587
15/04/2015 800.00p 800.00p 785.00p 800.00p 10494
14/04/2015 770.00p 795.00p 770.00p 795.00p 471039
13/04/2015 765.00p 800.00p 765.00p 790.00p 334309
10/04/2015 765.00p 790.00p 765.00p 785.00p 29957
09/04/2015 785.00p 785.00p 767.40p 785.00p 11683
08/04/2015 790.00p 790.00p 770.00p 785.00p 11676
07/04/2015 760.00p 790.00p 760.00p 785.00p 72478
02/04/2015 800.00p 800.00p 760.00p 775.00p 19016
01/04/2015 785.00p 795.00p 770.00p 780.00p 19678
31/03/2015 800.00p 800.00p 783.30p 785.00p 13164
30/03/2015 780.00p 800.00p 780.00p 795.00p 24666
27/03/2015 780.00p 800.00p 780.00p 800.00p 15989
26/03/2015 795.00p 800.00p 782.50p 800.00p 18331
25/03/2015 800.00p 820.00p 790.00p 790.00p 34849
24/03/2015 800.00p 810.00p 795.00p 800.00p 115418
23/03/2015 815.00p 820.00p 800.00p 805.00p 89885
20/03/2015 805.00p 815.00p 805.00p 815.00p 38556
19/03/2015 820.00p 820.00p 797.29p 805.00p 33578
18/03/2015 800.00p 805.00p 795.00p 800.00p 106071
17/03/2015 820.00p 820.00p 795.00p 795.00p 33587
16/03/2015 830.00p 830.00p 795.00p 795.00p 31192
13/03/2015 800.00p 820.00p 795.00p 795.00p 28796
12/03/2015 800.00p 820.00p 800.00p 815.00p 25967
11/03/2015 770.00p 830.00p 770.00p 820.00p 303037
10/03/2015 780.00p 795.00p 770.00p 795.00p 49142
09/03/2015 780.00p 780.00p 765.00p 780.00p 19172
06/03/2015 780.00p 785.00p 763.00p 780.00p 374317
05/03/2015 790.00p 797.50p 780.00p 780.00p 775923
04/03/2015 810.00p 810.00p 785.00p 785.00p 20153
03/03/2015 780.00p 800.00p 780.00p 800.00p 40374
02/03/2015 770.00p 800.00p 765.00p 795.00p 85039
27/02/2015 770.00p 795.00p 769.20p 790.00p 183213
26/02/2015 765.00p 780.00p 765.00p 770.00p 45006
25/02/2015 775.00p 790.00p 754.00p 770.00p 64627
24/02/2015 760.00p 775.00p 752.50p 770.00p 72220
23/02/2015 775.00p 780.00p 757.27p 775.00p 84328
20/02/2015 745.00p 772.50p 740.80p 770.00p 97490
19/02/2015 750.00p 750.00p 736.41p 740.00p 173103
18/02/2015 770.00p 770.00p 740.00p 740.00p 51532
17/02/2015 795.00p 795.00p 735.00p 745.00p 467851
16/02/2015 750.00p 770.00p 733.75p 770.00p 86031
13/02/2015 740.00p 750.00p 718.87p 745.00p 63656
12/02/2015 710.00p 740.00p 710.00p 720.00p 14469
11/02/2015 740.00p 740.00p 710.00p 730.00p 28916
10/02/2015 740.00p 740.00p 725.00p 730.00p 18879
09/02/2015 735.00p 735.00p 716.25p 735.00p 11398
06/02/2015 735.00p 735.00p 725.00p 725.00p 16501
05/02/2015 735.00p 735.00p 719.70p 730.00p 21830
04/02/2015 730.00p 730.50p 715.00p 720.00p 37062
03/02/2015 710.00p 732.00p 710.00p 720.00p 28883
02/02/2015 715.00p 730.00p 700.00p 725.00p 129172
30/01/2015 675.00p 710.00p 675.00p 710.00p 32369
29/01/2015 710.00p 710.00p 691.65p 705.00p 10268
28/01/2015 680.00p 705.00p 680.00p 700.00p 94122
27/01/2015 685.00p 695.00p 675.00p 690.00p 67338
26/01/2015 700.00p 700.00p 670.00p 690.00p 65468
23/01/2015 680.00p 700.00p 680.00p 685.00p 38403
22/01/2015 670.00p 690.00p 670.00p 680.00p 17864
21/01/2015 680.00p 685.00p 672.50p 680.00p 47384
20/01/2015 685.00p 690.60p 660.00p 675.00p 46127
19/01/2015 680.00p 693.75p 675.00p 675.00p 56629
16/01/2015 695.00p 695.00p 671.25p 675.00p 154245
15/01/2015 695.00p 695.00p 675.00p 680.00p 34509
14/01/2015 690.00p 690.00p 675.00p 690.00p 27863
13/01/2015 705.00p 705.00p 680.00p 685.00p 18504
12/01/2015 695.00p 700.00p 678.00p 685.00p 74387
09/01/2015 670.00p 690.00p 670.00p 690.00p 104433
08/01/2015 670.00p 681.25p 660.00p 680.00p 97928
07/01/2015 620.00p 650.00p 620.00p 650.00p 13752

*Close Price adjusted for both dividends and splits