Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/12/2011 149.04p 152.00p 147.80p 152.00p 15946
29/12/2011 150.00p 154.00p 150.00p 154.00p 18838
28/12/2011 150.00p 152.60p 144.40p 150.00p 24452
23/12/2011 150.00p 153.20p 138.00p 147.00p 29199
22/12/2011 149.00p 153.20p 147.00p 151.00p 54838
21/12/2011 140.00p 150.00p 140.00p 145.00p 93842
20/12/2011 148.20p 157.40p 136.00p 136.00p 80596
19/12/2011 150.00p 151.12p 145.00p 146.00p 14903
16/12/2011 156.00p 159.00p 145.15p 145.60p 21881
15/12/2011 162.00p 162.00p 150.00p 150.00p 40289
14/12/2011 161.40p 165.00p 155.00p 155.00p 31061
13/12/2011 160.00p 165.00p 158.00p 160.00p 16654
12/12/2011 164.80p 168.40p 158.00p 158.00p 30169
09/12/2011 162.00p 166.10p 160.00p 163.20p 60274
08/12/2011 169.60p 170.20p 164.00p 164.00p 6273
07/12/2011 173.60p 173.80p 162.65p 167.40p 35308
06/12/2011 171.80p 172.00p 170.30p 172.00p 13907
05/12/2011 171.00p 172.00p 167.34p 172.00p 34445
02/12/2011 161.00p 170.00p 155.27p 168.00p 71190
01/12/2011 165.40p 171.00p 155.00p 158.40p 67117
30/11/2011 168.20p 174.80p 166.60p 166.60p 31094
29/11/2011 172.80p 174.40p 170.06p 171.00p 6114
28/11/2011 173.00p 173.60p 171.13p 173.00p 11656
25/11/2011 173.00p 173.00p 170.16p 173.00p 3051
24/11/2011 168.20p 174.80p 168.20p 172.00p 8443
23/11/2011 170.00p 172.85p 168.34p 172.00p 8588
22/11/2011 177.20p 180.00p 170.00p 174.00p 36569
21/11/2011 180.00p 180.00p 175.00p 180.00p 9484
18/11/2011 179.00p 179.00p 175.00p 175.00p 53375
17/11/2011 180.00p 180.00p 175.00p 175.00p 9921
16/11/2011 180.00p 181.38p 179.00p 180.00p 12395
15/11/2011 182.60p 184.40p 180.00p 180.00p 19381
14/11/2011 183.20p 184.00p 178.20p 182.80p 39562
11/11/2011 182.40p 185.00p 181.00p 183.00p 16102
10/11/2011 182.00p 182.80p 180.00p 181.80p 10782
09/11/2011 182.40p 182.40p 176.20p 176.20p 26630
08/11/2011 180.00p 181.00p 178.00p 179.20p 26676
07/11/2011 180.00p 184.00p 175.70p 179.00p 75913
04/11/2011 182.00p 185.80p 178.20p 180.00p 22733
03/11/2011 180.00p 184.00p 179.00p 182.00p 25045
02/11/2011 186.00p 187.80p 180.40p 182.40p 86658
01/11/2011 186.00p 189.20p 185.00p 185.00p 62478
31/10/2011 189.20p 193.20p 189.20p 190.00p 110209
28/10/2011 190.00p 194.00p 185.20p 189.20p 85720
27/10/2011 189.00p 197.80p 189.00p 191.00p 148711
26/10/2011 185.00p 190.28p 185.00p 187.00p 89659
25/10/2011 169.00p 191.00p 167.00p 183.60p 1217539
24/10/2011 170.00p 170.00p 165.20p 169.00p 40244
21/10/2011 175.00p 175.00p 165.89p 169.80p 42399
20/10/2011 175.00p 175.00p 165.30p 170.00p 15249
19/10/2011 172.00p 172.00p 168.00p 170.00p 32103
18/10/2011 170.16p 170.16p 166.00p 169.00p 11398
17/10/2011 176.00p 178.00p 169.50p 169.50p 70548
14/10/2011 174.00p 182.20p 172.00p 174.00p 302479
13/10/2011 175.00p 175.00p 167.20p 169.80p 46134
12/10/2011 168.00p 172.00p 167.76p 172.00p 262566
11/10/2011 166.00p 168.40p 165.20p 165.20p 13464
10/10/2011 168.00p 169.64p 165.52p 165.60p 39430
07/10/2011 171.00p 188.00p 166.00p 166.00p 59855
06/10/2011 171.00p 171.80p 168.00p 171.00p 10974
05/10/2011 170.00p 174.70p 168.00p 171.00p 82440
04/10/2011 190.00p 190.00p 169.80p 172.00p 37246
03/10/2011 190.00p 190.00p 180.00p 186.00p 57255
30/09/2011 190.00p 190.00p 183.45p 188.60p 63347
29/09/2011 185.00p 191.00p 185.00p 191.00p 16404
28/09/2011 190.00p 193.80p 182.40p 190.00p 241262
27/09/2011 196.00p 196.00p 189.60p 192.00p 77363
26/09/2011 194.00p 195.20p 192.00p 192.00p 28157
23/09/2011 198.00p 198.00p 189.70p 195.00p 82104
22/09/2011 198.80p 199.52p 195.00p 196.40p 68078
21/09/2011 205.00p 205.00p 198.00p 200.00p 129042
20/09/2011 195.40p 205.00p 195.00p 199.20p 85115
19/09/2011 196.20p 205.00p 196.00p 199.80p 139579
16/09/2011 200.00p 205.00p 198.00p 199.00p 108839
15/09/2011 200.00p 203.75p 198.34p 200.00p 36416
14/09/2011 199.00p 200.00p 198.00p 200.00p 44899
13/09/2011 199.00p 205.00p 198.60p 199.20p 108867
12/09/2011 200.00p 200.00p 195.20p 199.00p 16574
09/09/2011 205.00p 205.00p 197.95p 198.20p 69338
08/09/2011 210.00p 220.00p 200.00p 205.00p 79865
07/09/2011 205.00p 205.00p 200.00p 205.00p 141467
06/09/2011 200.00p 204.00p 198.40p 198.40p 114590
05/09/2011 200.00p 210.00p 197.00p 200.00p 269895
02/09/2011 200.00p 205.00p 195.40p 200.00p 57889
01/09/2011 215.00p 215.00p 200.00p 205.00p 52092
31/08/2011 205.00p 215.00p 200.00p 215.00p 97491
30/08/2011 225.00p 225.00p 200.00p 200.00p 87534
26/08/2011 215.00p 215.00p 205.00p 210.00p 28458
25/08/2011 215.00p 220.00p 200.00p 205.00p 183574
24/08/2011 205.00p 215.00p 200.00p 210.00p 222105
23/08/2011 199.00p 206.70p 196.80p 205.00p 240443
22/08/2011 200.00p 200.00p 194.00p 195.20p 44739
19/08/2011 200.00p 202.90p 190.20p 196.00p 323130
18/08/2011 200.00p 200.00p 190.00p 194.00p 66410
17/08/2011 210.00p 210.00p 195.00p 195.80p 120505
16/08/2011 205.00p 220.00p 202.25p 210.00p 243396
15/08/2011 205.00p 205.00p 200.80p 202.50p 158072
12/08/2011 205.00p 207.40p 200.00p 200.00p 320818
11/08/2011 205.00p 205.00p 198.00p 205.00p 78051
10/08/2011 205.00p 207.50p 201.00p 202.50p 82521
09/08/2011 210.00p 210.00p 200.00p 200.00p 36971
08/08/2011 205.00p 220.00p 199.40p 205.00p 41792
05/08/2011 230.00p 230.00p 200.00p 210.00p 103742
04/08/2011 240.00p 240.00p 224.00p 225.00p 50564
03/08/2011 245.00p 255.00p 230.00p 235.00p 187716
02/08/2011 265.00p 280.00p 252.00p 255.00p 73065
01/08/2011 206.21p 215.17p 206.21p 209.19p 3867
29/07/2011 215.17p 221.87p 209.19p 209.19p 47251
28/07/2011 209.19p 221.15p 209.19p 209.19p 134344
27/07/2011 224.14p 224.14p 212.18p 221.15p 119871
26/07/2011 212.18p 213.74p 209.19p 212.18p 140728
25/07/2011 209.19p 212.18p 209.19p 209.19p 8302
22/07/2011 212.18p 215.17p 209.19p 209.19p 49407
21/07/2011 212.18p 218.83p 206.36p 209.19p 48794
20/07/2011 215.17p 215.17p 209.19p 215.17p 94788
19/07/2011 227.13p 227.13p 212.18p 212.18p 37582
18/07/2011 248.04p 251.03p 224.14p 227.13p 170680
15/07/2011 245.06p 251.03p 239.49p 251.03p 69698
14/07/2011 224.14p 260.00p 198.34p 257.01p 278878
13/07/2011 260.00p 260.00p 257.49p 260.00p 14501
12/07/2011 265.98p 265.98p 243.56p 260.00p 79790
11/07/2011 268.96p 274.94p 265.98p 274.94p 11576
08/07/2011 273.60p 281.52p 268.96p 268.96p 2656
07/07/2011 280.92p 280.92p 269.56p 280.92p 7853
06/07/2011 280.92p 280.92p 274.94p 280.92p 34814
05/07/2011 274.94p 286.89p 274.94p 283.91p 84854
04/07/2011 280.92p 283.91p 274.94p 282.41p 12098
01/07/2011 295.86p 295.86p 280.92p 286.89p 7114
30/06/2011 289.88p 289.88p 280.92p 280.92p 36803
29/06/2011 286.89p 289.88p 286.89p 289.88p 26273
28/06/2011 286.89p 289.88p 283.91p 286.89p 6149
27/06/2011 289.88p 290.04p 283.91p 285.40p 4590
24/06/2011 304.83p 304.83p 289.88p 301.84p 53195
23/06/2011 295.86p 301.06p 287.49p 294.37p 23203
22/06/2011 292.87p 301.84p 290.60p 295.86p 82552
21/06/2011 298.85p 298.85p 281.64p 289.88p 44801
20/06/2011 289.88p 292.87p 280.92p 280.92p 204276
17/06/2011 289.88p 304.83p 289.88p 304.83p 22942
16/06/2011 292.87p 294.07p 290.48p 292.87p 35970
15/06/2011 292.87p 292.87p 289.88p 292.87p 27510
14/06/2011 298.85p 298.85p 292.87p 295.86p 12267
13/06/2011 292.87p 300.04p 292.87p 292.87p 2976
10/06/2011 292.87p 298.85p 292.87p 294.37p 43614
09/06/2011 292.87p 294.37p 292.87p 294.37p 39679
08/06/2011 292.87p 304.83p 289.88p 292.87p 55580
07/06/2011 277.93p 295.86p 277.93p 292.87p 47445
06/06/2011 283.91p 286.89p 280.92p 286.89p 1588
03/06/2011 292.87p 297.35p 292.87p 295.86p 28227
02/06/2011 295.86p 295.86p 289.88p 292.87p 39879
01/06/2011 280.92p 297.35p 280.92p 292.87p 44970
31/05/2011 277.93p 298.85p 277.93p 298.85p 65008
27/05/2011 277.93p 292.91p 277.93p 292.87p 57672
26/05/2011 277.93p 283.91p 275.22p 283.91p 21444
25/05/2011 274.94p 277.93p 266.69p 277.93p 97108
24/05/2011 274.94p 283.91p 268.96p 274.94p 85622
23/05/2011 283.91p 283.91p 262.99p 274.94p 29164
20/05/2011 274.94p 280.92p 271.15p 280.92p 8351
19/05/2011 280.92p 280.92p 268.96p 280.92p 100771
18/05/2011 268.96p 280.92p 268.96p 280.92p 2946
17/05/2011 280.92p 280.92p 268.96p 277.93p 49445
16/05/2011 274.94p 280.92p 268.96p 280.92p 34577
13/05/2011 268.96p 279.42p 268.96p 279.42p 34109
12/05/2011 271.95p 280.92p 268.96p 276.44p 218038
11/05/2011 271.95p 279.57p 268.37p 274.94p 18868
10/05/2011 274.94p 280.92p 268.96p 268.96p 54303
09/05/2011 271.95p 271.95p 267.77p 271.95p 16976
06/05/2011 268.96p 274.94p 260.00p 268.96p 38810
05/05/2011 274.94p 281.99p 268.96p 271.95p 32619
04/05/2011 277.93p 283.91p 274.94p 283.91p 8624
03/05/2011 274.94p 286.89p 274.94p 280.92p 53744
28/04/2011 286.89p 286.89p 275.22p 280.92p 23171
27/04/2011 274.94p 298.85p 271.95p 280.92p 41073
26/04/2011 268.96p 280.92p 268.96p 280.92p 32278
21/04/2011 268.96p 280.92p 262.99p 280.92p 76581
20/04/2011 274.94p 274.94p 265.98p 268.96p 68059
19/04/2011 268.96p 277.93p 262.34p 277.93p 48096
18/04/2011 280.92p 280.92p 265.98p 277.93p 21965
15/04/2011 274.94p 280.92p 269.24p 280.92p 42108
14/04/2011 280.92p 280.92p 262.99p 280.92p 7600
13/04/2011 265.98p 274.94p 262.99p 274.94p 5921
12/04/2011 262.99p 268.96p 257.01p 268.96p 4482
11/04/2011 260.00p 266.57p 257.01p 265.98p 23809
08/04/2011 260.00p 262.99p 260.00p 260.00p 2131
07/04/2011 268.96p 271.21p 267.47p 267.47p 11939
06/04/2011 280.92p 280.92p 269.56p 274.94p 50032
05/04/2011 283.91p 283.91p 262.99p 270.46p 337819
04/04/2011 280.92p 283.91p 274.94p 283.91p 99758
01/04/2011 274.94p 286.89p 274.94p 286.89p 38564
31/03/2011 277.93p 283.91p 274.94p 274.94p 26062
30/03/2011 271.95p 279.72p 269.20p 277.93p 4551
29/03/2011 274.94p 280.92p 269.86p 280.92p 51539
28/03/2011 286.89p 286.89p 262.99p 274.94p 30729
25/03/2011 280.92p 286.89p 277.93p 282.41p 42708
24/03/2011 274.94p 283.91p 274.94p 280.92p 41567
23/03/2011 274.94p 277.93p 267.62p 277.93p 32805
22/03/2011 260.00p 268.96p 251.03p 268.96p 60090
21/03/2011 262.99p 274.94p 251.03p 267.47p 31612
18/03/2011 271.95p 271.95p 262.95p 262.99p 49295
17/03/2011 260.00p 272.85p 260.00p 271.95p 35614
16/03/2011 268.96p 268.96p 254.02p 262.99p 25802

*Close Price adjusted for both dividends and splits