Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/03/2011 257.01p 265.98p 254.18p 262.99p 67728
14/03/2011 257.01p 266.33p 254.02p 262.99p 23788
11/03/2011 257.01p 274.94p 257.01p 268.96p 16077
10/03/2011 274.94p 274.94p 257.73p 265.98p 6185
09/03/2011 262.99p 271.95p 262.99p 270.46p 52047
08/03/2011 283.91p 283.91p 260.00p 261.49p 32610
07/03/2011 280.92p 283.91p 274.20p 274.94p 7379
04/03/2011 286.89p 288.99p 268.96p 274.94p 90827
03/03/2011 271.95p 271.95p 266.33p 268.96p 67159
02/03/2011 280.92p 288.68p 265.98p 265.98p 24684
01/03/2011 283.91p 286.89p 268.96p 280.92p 149672
28/02/2011 271.95p 280.18p 268.96p 277.93p 106438
25/02/2011 268.96p 277.93p 268.96p 273.45p 28645
24/02/2011 274.94p 280.92p 268.96p 268.96p 96546
23/02/2011 289.88p 294.52p 274.94p 274.94p 88069
22/02/2011 292.87p 300.94p 274.94p 280.92p 227363
21/02/2011 292.87p 292.87p 277.63p 280.92p 93332
18/02/2011 289.88p 289.88p 274.94p 280.92p 61080
17/02/2011 280.92p 291.38p 276.77p 277.93p 61620
16/02/2011 274.94p 292.87p 274.94p 292.87p 252133
15/02/2011 274.94p 283.91p 274.94p 283.91p 55215
14/02/2011 277.93p 280.98p 271.47p 280.92p 43140
11/02/2011 289.88p 292.87p 273.21p 274.94p 177613
10/02/2011 292.87p 292.87p 280.92p 280.92p 49646
09/02/2011 274.94p 298.85p 271.95p 280.92p 261375
08/02/2011 239.08p 277.93p 239.08p 274.94p 340704
07/02/2011 230.11p 248.04p 215.17p 245.06p 254199
04/02/2011 224.14p 224.14p 215.17p 215.17p 21836
03/02/2011 215.17p 224.14p 215.17p 218.16p 131932
02/02/2011 227.13p 233.10p 218.16p 224.14p 67418
01/02/2011 224.14p 227.13p 216.37p 227.13p 12466
31/01/2011 221.15p 227.13p 218.16p 224.14p 29782
28/01/2011 224.14p 230.11p 224.14p 230.11p 20548
27/01/2011 224.14p 233.10p 224.14p 233.10p 14013
26/01/2011 224.14p 236.09p 224.14p 227.13p 15847
25/01/2011 239.08p 239.08p 227.13p 233.10p 24410
24/01/2011 239.08p 239.08p 227.13p 227.13p 15845
21/01/2011 224.14p 239.08p 224.14p 239.08p 183477
20/01/2011 245.06p 245.06p 227.13p 233.10p 46863
19/01/2011 239.08p 251.03p 233.10p 242.07p 78264
18/01/2011 245.06p 245.31p 233.10p 245.06p 56289
17/01/2011 236.09p 251.03p 236.09p 239.08p 99654
14/01/2011 239.08p 245.06p 229.37p 236.09p 231212
13/01/2011 227.13p 235.90p 225.00p 233.10p 42219
12/01/2011 224.14p 230.11p 224.14p 230.11p 25064
11/01/2011 233.10p 233.10p 224.14p 227.13p 6354
10/01/2011 233.10p 233.10p 227.13p 230.11p 22331
07/01/2011 239.08p 248.04p 236.57p 239.08p 136035
06/01/2011 248.04p 248.04p 233.10p 239.08p 65564
05/01/2011 239.08p 245.06p 233.10p 245.06p 17091
04/01/2011 239.08p 248.04p 234.42p 245.06p 39174
31/12/2010 245.06p 245.06p 234.42p 245.06p 21088
30/12/2010 227.13p 245.06p 227.13p 245.06p 37467
29/12/2010 245.06p 245.06p 227.13p 242.07p 26881
24/12/2010 236.09p 239.08p 233.40p 239.08p 1795
23/12/2010 227.13p 245.06p 227.13p 239.08p 27118
22/12/2010 239.08p 245.06p 229.40p 242.07p 429197
21/12/2010 239.08p 245.06p 233.10p 239.08p 72419
20/12/2010 239.08p 248.04p 233.10p 248.04p 36036
17/12/2010 233.10p 242.07p 230.71p 242.07p 53026
16/12/2010 227.13p 236.09p 227.13p 236.09p 76686
15/12/2010 218.16p 228.95p 217.86p 221.15p 43053
14/12/2010 215.17p 224.14p 215.17p 224.14p 33991
13/12/2010 215.17p 221.15p 212.18p 221.15p 23223
10/12/2010 215.17p 218.16p 212.18p 215.17p 12054
09/12/2010 215.17p 216.37p 208.00p 215.17p 74260
08/12/2010 215.17p 215.65p 204.41p 215.17p 23462
07/12/2010 215.17p 216.67p 203.22p 215.17p 68730
06/12/2010 209.19p 215.17p 198.56p 212.18p 30462
03/12/2010 206.21p 209.19p 201.13p 206.21p 9015
02/12/2010 203.22p 210.39p 196.94p 206.21p 34326
01/12/2010 203.22p 209.19p 194.85p 203.22p 30027
30/11/2010 212.18p 213.95p 191.26p 200.23p 79241
29/11/2010 215.17p 215.71p 210.51p 215.17p 23621
26/11/2010 221.15p 221.15p 212.42p 221.15p 3873
25/11/2010 215.17p 221.15p 212.72p 221.15p 23576
24/11/2010 212.18p 224.14p 212.18p 218.16p 11564
23/11/2010 218.16p 224.14p 210.09p 221.15p 23795
22/11/2010 227.13p 227.13p 218.16p 227.13p 4147
19/11/2010 209.19p 224.14p 207.76p 224.14p 213139
18/11/2010 209.19p 215.17p 197.24p 209.19p 199247
17/11/2010 209.19p 218.16p 199.03p 206.21p 60912
16/11/2010 212.18p 218.46p 197.24p 197.24p 269306
15/11/2010 224.14p 230.41p 212.18p 215.17p 32607
12/11/2010 221.15p 234.60p 221.15p 230.11p 7083
11/11/2010 239.08p 239.08p 218.16p 227.13p 303913
10/11/2010 233.10p 239.08p 227.13p 227.13p 21465
09/11/2010 239.08p 242.07p 233.10p 239.08p 36852
08/11/2010 239.08p 248.04p 233.76p 239.08p 25670
05/11/2010 251.03p 251.03p 236.09p 239.08p 31512
04/11/2010 245.06p 257.01p 239.08p 248.04p 40638
03/11/2010 262.99p 262.99p 242.07p 242.07p 40112
02/11/2010 251.03p 262.03p 251.03p 257.01p 42376
01/11/2010 257.01p 264.18p 256.03p 257.01p 107505
29/10/2010 251.03p 260.75p 251.03p 257.01p 10427
28/10/2010 257.01p 257.01p 251.03p 251.03p 22710
27/10/2010 260.00p 262.99p 257.01p 257.01p 79723
26/10/2010 262.99p 262.99p 254.02p 260.00p 39774
25/10/2010 262.99p 262.99p 257.01p 262.99p 294014
22/10/2010 268.96p 268.96p 251.03p 254.02p 77628
21/10/2010 260.00p 260.00p 260.00p 260.00p 664
20/10/2010 260.00p 262.99p 257.44p 260.00p 20213
19/10/2010 262.99p 263.04p 260.00p 262.99p 115390
18/10/2010 254.02p 267.51p 254.02p 262.99p 461733
15/10/2010 257.01p 262.99p 254.62p 260.00p 51737
14/10/2010 260.00p 260.00p 251.48p 260.00p 15999
13/10/2010 265.98p 265.98p 260.00p 260.00p 10601
12/10/2010 262.99p 265.98p 260.00p 265.98p 22305
11/10/2010 262.99p 262.99p 260.00p 262.99p 9060
08/10/2010 262.99p 264.99p 257.01p 257.01p 25229
07/10/2010 265.98p 266.45p 262.99p 265.98p 16765
06/10/2010 274.94p 274.94p 268.96p 271.95p 10207
05/10/2010 268.96p 277.93p 265.98p 274.94p 39444
04/10/2010 274.94p 277.93p 271.95p 277.93p 27984
01/10/2010 280.92p 281.40p 274.94p 274.94p 83025
30/09/2010 280.92p 280.92p 269.05p 280.92p 51612
29/09/2010 286.89p 289.29p 274.94p 280.92p 57373
28/09/2010 280.92p 289.29p 274.94p 283.91p 51574
27/09/2010 274.94p 286.89p 274.94p 280.92p 73550
24/09/2010 257.01p 277.93p 254.15p 277.93p 101583
23/09/2010 251.03p 262.99p 251.03p 260.00p 142224
22/09/2010 254.02p 262.99p 248.04p 251.03p 24444
21/09/2010 251.03p 257.01p 251.03p 254.02p 60297
20/09/2010 233.10p 257.17p 233.10p 251.03p 65594
17/09/2010 239.08p 240.87p 228.92p 230.11p 87812
16/09/2010 242.07p 245.06p 233.10p 239.08p 91521
15/09/2010 254.02p 254.02p 242.67p 245.06p 110297
14/09/2010 257.01p 257.01p 251.93p 257.01p 4942
13/09/2010 260.00p 260.00p 251.03p 257.01p 64916
10/09/2010 260.00p 260.00p 252.38p 260.00p 59728
09/09/2010 251.03p 262.99p 251.03p 260.00p 2744590
08/09/2010 260.00p 260.00p 251.03p 260.00p 11218
07/09/2010 262.99p 262.99p 251.03p 260.00p 22687
06/09/2010 262.99p 262.99p 250.09p 260.00p 58054
03/09/2010 262.99p 262.99p 254.02p 262.99p 18131
02/09/2010 268.96p 268.96p 257.01p 262.99p 89875
01/09/2010 260.00p 262.99p 254.02p 262.99p 9529
31/08/2010 251.03p 262.99p 242.07p 262.99p 34184
27/08/2010 262.99p 265.98p 262.33p 265.98p 32264
26/08/2010 257.01p 267.71p 248.38p 265.98p 47958
25/08/2010 260.00p 266.45p 248.04p 257.01p 24924
24/08/2010 262.99p 265.98p 260.48p 265.98p 26628
23/08/2010 262.99p 271.95p 257.01p 271.95p 6559
20/08/2010 262.99p 268.37p 262.99p 265.98p 872123
19/08/2010 262.99p 268.96p 262.99p 268.96p 17346
18/08/2010 274.94p 274.94p 264.78p 271.95p 14970
17/08/2010 271.95p 274.94p 268.96p 271.95p 23912
16/08/2010 271.95p 274.94p 268.96p 274.94p 28557
13/08/2010 265.98p 274.94p 262.99p 274.94p 57616
12/08/2010 271.95p 274.94p 268.96p 274.94p 26552
11/08/2010 295.86p 295.86p 268.96p 274.94p 465056
10/08/2010 292.87p 298.85p 283.91p 286.89p 95467
09/08/2010 280.92p 286.89p 270.22p 280.92p 64575
06/08/2010 298.85p 298.85p 268.96p 277.93p 49620
05/08/2010 298.85p 298.85p 286.89p 292.87p 16131
04/08/2010 310.80p 310.80p 286.89p 292.87p 58110
03/08/2010 307.81p 307.81p 297.35p 301.84p 31905
02/08/2010 310.80p 310.80p 293.77p 304.83p 9011
30/07/2010 295.86p 298.79p 286.89p 295.86p 18302
29/07/2010 307.81p 310.80p 286.89p 292.87p 13805
28/07/2010 301.84p 304.83p 286.89p 295.86p 9658
27/07/2010 298.85p 298.85p 282.17p 295.86p 20460
26/07/2010 286.89p 295.86p 278.87p 292.87p 36638
23/07/2010 288.39p 295.36p 280.92p 280.92p 41724
22/07/2010 292.87p 292.87p 276.09p 286.89p 23018
21/07/2010 274.94p 286.89p 274.94p 286.89p 1288166
20/07/2010 280.92p 286.89p 274.94p 286.89p 14977
19/07/2010 280.92p 286.89p 280.92p 283.91p 66389
16/07/2010 286.89p 289.88p 286.89p 289.88p 11968
15/07/2010 295.86p 298.85p 284.50p 292.87p 19807
14/07/2010 289.88p 292.87p 289.88p 292.87p 32971
13/07/2010 292.87p 298.85p 276.73p 289.88p 498618
12/07/2010 280.92p 286.89p 276.26p 286.89p 14302
09/07/2010 274.94p 286.89p 274.94p 286.89p 51266
08/07/2010 286.89p 288.45p 274.94p 286.89p 248529
07/07/2010 286.89p 292.09p 280.92p 286.89p 210604
06/07/2010 295.86p 295.86p 277.57p 289.88p 5548
05/07/2010 286.89p 288.90p 276.26p 283.91p 3886
02/07/2010 283.91p 286.89p 276.88p 286.89p 48238
01/07/2010 286.89p 286.89p 277.93p 277.93p 21839
30/06/2010 280.92p 286.89p 275.69p 286.89p 577646
29/06/2010 292.87p 298.85p 273.15p 274.94p 37146
28/06/2010 286.89p 300.19p 280.92p 283.91p 4146
25/06/2010 289.88p 301.84p 285.82p 292.87p 17904
24/06/2010 307.81p 307.81p 292.87p 298.85p 19562
23/06/2010 304.83p 304.83p 295.86p 301.84p 24863
22/06/2010 298.85p 307.81p 292.87p 307.81p 27459
21/06/2010 292.87p 307.81p 292.87p 301.84p 118783
18/06/2010 301.84p 301.84p 292.87p 301.84p 146543
17/06/2010 292.87p 301.84p 282.71p 298.85p 34938
16/06/2010 286.89p 294.37p 286.89p 292.87p 12080
15/06/2010 292.87p 292.87p 286.89p 292.87p 15853
14/06/2010 280.92p 292.87p 280.92p 289.88p 40613
11/06/2010 286.89p 292.87p 281.49p 286.89p 61771
10/06/2010 286.89p 292.87p 283.91p 292.87p 14620
09/06/2010 283.91p 296.25p 283.91p 292.87p 17755
08/06/2010 304.83p 304.83p 286.72p 292.87p 17524
07/06/2010 304.83p 306.02p 292.87p 298.85p 15013
04/06/2010 316.78p 316.78p 304.83p 310.80p 14393
03/06/2010 313.79p 319.77p 310.80p 310.80p 18984

*Close Price adjusted for both dividends and splits