Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/09/2008 140.46p 140.46p 131.49p 137.47p 1343349
03/09/2008 149.42p 149.42p 140.46p 143.45p 324255
02/09/2008 137.47p 164.37p 137.47p 152.41p 1374015
01/09/2008 115.36p 149.42p 114.64p 134.48p 1995484
29/08/2008 108.78p 115.36p 108.78p 114.04p 2917615
28/08/2008 110.57p 117.15p 106.87p 110.57p 1120498
27/08/2008 110.57p 114.76p 110.45p 111.77p 507476
26/08/2008 104.60p 110.22p 104.60p 108.18p 609542
22/08/2008 104.60p 108.54p 104.60p 106.15p 52807
21/08/2008 105.19p 108.66p 102.80p 106.03p 625677
20/08/2008 111.29p 112.37p 105.43p 106.51p 187859
19/08/2008 117.63p 117.63p 108.90p 109.86p 380130
18/08/2008 119.54p 119.54p 116.55p 117.63p 391938
15/08/2008 117.75p 119.54p 117.75p 118.34p 387658
14/08/2008 116.19p 116.55p 112.96p 116.43p 256811
13/08/2008 122.53p 128.51p 112.96p 113.32p 273774
12/08/2008 128.51p 131.49p 122.53p 122.53p 381031
11/08/2008 119.54p 128.51p 119.54p 128.51p 604640
08/08/2008 114.64p 125.52p 114.64p 119.54p 677558
07/08/2008 109.38p 114.76p 109.38p 113.92p 327026
06/08/2008 114.16p 115.24p 109.62p 112.49p 460198
05/08/2008 95.63p 113.92p 95.63p 113.56p 604755
04/08/2008 92.88p 96.59p 91.45p 96.47p 386047
01/08/2008 90.37p 91.93p 89.65p 90.25p 503826
31/07/2008 105.19p 105.19p 89.77p 89.77p 672398
30/07/2008 114.76p 116.55p 104.12p 104.12p 320003
29/07/2008 131.49p 131.49p 107.59p 111.77p 605416
28/07/2008 143.45p 146.44p 131.49p 131.49p 175479
25/07/2008 149.42p 149.42p 137.47p 137.47p 148957
24/07/2008 155.40p 155.40p 143.45p 143.45p 281724
23/07/2008 149.42p 155.40p 149.42p 152.41p 238309
22/07/2008 155.40p 155.40p 152.41p 152.41p 134420
21/07/2008 155.40p 158.39p 152.41p 158.39p 193748
18/07/2008 155.40p 164.37p 149.42p 161.38p 513914
17/07/2008 146.44p 161.38p 146.44p 158.39p 328916
16/07/2008 152.41p 155.40p 140.46p 149.42p 126548
15/07/2008 161.38p 161.38p 143.45p 152.41p 260705
14/07/2008 158.39p 161.38p 158.39p 158.39p 100828
11/07/2008 158.39p 161.38p 158.39p 158.39p 230234
10/07/2008 158.39p 161.38p 158.39p 158.39p 83904
09/07/2008 155.40p 161.38p 149.42p 158.39p 138974
08/07/2008 155.40p 164.37p 149.42p 155.40p 169165
07/07/2008 155.40p 161.38p 152.41p 158.39p 498745
04/07/2008 152.41p 167.36p 146.44p 155.40p 448245
03/07/2008 170.34p 170.34p 140.46p 146.44p 242067
02/07/2008 164.37p 173.33p 155.40p 170.34p 411563
01/07/2008 182.30p 182.30p 155.40p 161.38p 335019
30/06/2008 230.11p 230.11p 161.38p 179.31p 878113
27/06/2008 239.08p 245.06p 233.10p 233.10p 121836
26/06/2008 245.06p 251.03p 239.08p 239.08p 113008
25/06/2008 245.06p 251.03p 245.06p 248.04p 71824
24/06/2008 254.02p 257.01p 239.08p 239.08p 145440
23/06/2008 245.06p 254.02p 245.06p 254.02p 50815
20/06/2008 262.99p 265.98p 233.10p 251.03p 442864
19/06/2008 274.94p 280.92p 262.99p 262.99p 177256
18/06/2008 295.86p 301.84p 274.94p 274.94p 228652
17/06/2008 292.87p 301.84p 292.87p 295.86p 124555
16/06/2008 295.86p 316.78p 286.89p 286.89p 265843
13/06/2008 310.80p 310.80p 283.91p 292.87p 327617
12/06/2008 304.83p 313.79p 304.83p 310.80p 312975
11/06/2008 334.71p 343.68p 298.85p 307.81p 1085895
10/06/2008 337.70p 340.69p 325.75p 337.70p 1434055
09/06/2008 364.60p 364.60p 334.71p 340.69p 380660
06/06/2008 385.52p 385.52p 358.62p 364.60p 167271
05/06/2008 376.55p 382.53p 376.55p 379.54p 145416
04/06/2008 379.54p 388.50p 367.58p 373.56p 209449
03/06/2008 373.56p 388.50p 370.57p 376.55p 556112
02/06/2008 385.52p 388.50p 364.60p 367.58p 479407
30/05/2008 391.49p 397.47p 388.50p 388.50p 133593
29/05/2008 415.40p 415.40p 394.48p 394.48p 151334
28/05/2008 418.39p 418.39p 412.41p 412.41p 69617
27/05/2008 421.38p 424.37p 415.40p 415.40p 68221
23/05/2008 439.31p 442.30p 409.42p 418.39p 190203
22/05/2008 454.25p 466.20p 430.34p 442.30p 262033
21/05/2008 457.24p 463.22p 451.26p 457.24p 123036
20/05/2008 478.16p 478.16p 460.23p 463.22p 105526
19/05/2008 478.16p 478.16p 469.19p 478.16p 59649
16/05/2008 466.20p 481.15p 457.24p 475.17p 133633
15/05/2008 472.18p 472.18p 451.26p 463.22p 117430
14/05/2008 472.18p 472.18p 457.24p 463.22p 186221
13/05/2008 487.12p 487.12p 451.26p 472.18p 256456
12/05/2008 502.07p 508.04p 487.12p 487.12p 303045
09/05/2008 511.03p 511.03p 499.08p 505.05p 217205
08/05/2008 505.05p 514.02p 478.16p 511.03p 266824
07/05/2008 478.16p 508.04p 478.16p 499.08p 429138
06/05/2008 478.16p 481.15p 472.18p 481.15p 359794
02/05/2008 472.18p 475.17p 466.20p 475.17p 416545
01/05/2008 463.22p 469.19p 463.22p 466.20p 239784
30/04/2008 472.18p 472.18p 457.24p 469.19p 167846
29/04/2008 466.20p 472.18p 460.23p 469.19p 204593
28/04/2008 457.24p 469.19p 451.26p 466.20p 140838
25/04/2008 457.24p 478.16p 451.26p 457.24p 260915
24/04/2008 466.20p 466.20p 442.30p 454.25p 1002195
23/04/2008 454.25p 466.20p 442.30p 466.20p 754271
22/04/2008 427.35p 460.23p 424.37p 457.24p 1253883
21/04/2008 424.37p 430.34p 424.37p 430.34p 192664
18/04/2008 427.35p 433.33p 418.39p 424.37p 310718
17/04/2008 427.35p 427.35p 418.39p 424.37p 190155
16/04/2008 418.39p 430.34p 418.39p 421.38p 244048
15/04/2008 412.41p 421.38p 412.41p 418.39p 458769
14/04/2008 409.42p 430.34p 409.42p 415.40p 761731
11/04/2008 400.46p 406.43p 400.46p 403.45p 52849
10/04/2008 415.40p 418.39p 400.46p 406.43p 140929
09/04/2008 406.43p 421.38p 400.46p 418.39p 265102
08/04/2008 412.41p 415.40p 403.45p 406.43p 158760
07/04/2008 418.39p 424.37p 403.45p 409.42p 119853
04/04/2008 442.30p 448.27p 412.41p 421.38p 648892
03/04/2008 412.41p 448.27p 409.42p 445.28p 359600
02/04/2008 394.48p 418.39p 382.53p 418.39p 1843799
01/04/2008 397.47p 412.41p 397.47p 409.42p 2748160
31/03/2008 394.48p 403.45p 391.49p 403.45p 228413
28/03/2008 394.48p 412.41p 391.49p 400.46p 536995
27/03/2008 391.49p 406.43p 391.49p 400.46p 215912
26/03/2008 382.53p 397.47p 376.55p 394.48p 289183
25/03/2008 361.61p 382.53p 334.71p 373.56p 260052
20/03/2008 343.68p 361.61p 337.70p 355.63p 2091018
19/03/2008 355.63p 355.63p 343.68p 346.66p 541829
18/03/2008 361.61p 361.61p 349.65p 352.64p 255891
17/03/2008 370.57p 370.57p 343.68p 352.64p 304007
14/03/2008 391.49p 391.49p 364.60p 370.57p 108295
13/03/2008 400.46p 400.46p 379.54p 388.50p 307384
12/03/2008 382.53p 400.46p 379.54p 394.48p 186642
11/03/2008 370.57p 382.53p 358.62p 379.54p 169407
10/03/2008 385.52p 388.50p 361.61p 364.60p 194292
07/03/2008 388.50p 391.49p 376.55p 382.53p 240656
06/03/2008 391.49p 394.48p 385.52p 391.49p 70798
05/03/2008 403.45p 403.45p 391.49p 394.48p 88832
04/03/2008 412.41p 412.41p 397.47p 400.46p 508690
03/03/2008 397.47p 409.42p 388.50p 400.46p 326783
29/02/2008 400.46p 403.45p 397.47p 403.45p 865024
28/02/2008 406.43p 412.41p 394.48p 400.46p 364269
27/02/2008 409.42p 412.41p 397.47p 412.41p 305964
26/02/2008 403.45p 418.39p 400.46p 406.43p 221907
25/02/2008 394.48p 406.43p 391.49p 406.43p 406655
22/02/2008 394.48p 400.46p 355.63p 394.48p 558981
21/02/2008 403.45p 403.45p 388.50p 397.47p 402575
20/02/2008 418.39p 424.37p 397.47p 400.46p 517467
19/02/2008 391.49p 421.38p 391.49p 415.40p 455656
18/02/2008 394.48p 397.47p 385.52p 391.49p 457111
15/02/2008 394.48p 406.43p 388.50p 397.47p 303051
14/02/2008 406.43p 418.39p 394.48p 400.46p 363854
13/02/2008 433.33p 433.33p 406.43p 412.41p 416764
12/02/2008 394.48p 433.33p 388.50p 433.33p 252358
11/02/2008 394.48p 397.47p 382.53p 388.50p 153110
08/02/2008 403.45p 415.40p 391.49p 394.48p 223717
07/02/2008 382.53p 406.43p 358.62p 400.46p 745736
06/02/2008 364.60p 403.45p 361.61p 379.54p 730313
05/02/2008 367.58p 373.56p 355.63p 361.61p 913664
04/02/2008 373.56p 388.50p 367.58p 370.57p 331160
01/02/2008 358.62p 385.52p 355.63p 370.57p 380975
31/01/2008 373.56p 382.53p 343.68p 355.63p 379250
30/01/2008 370.57p 391.49p 370.57p 379.54p 321803
29/01/2008 352.64p 373.56p 352.64p 364.60p 816394
28/01/2008 358.62p 361.61p 352.64p 358.62p 584067
25/01/2008 358.62p 367.58p 355.63p 358.62p 504415
24/01/2008 358.62p 361.61p 355.63p 358.62p 457165
23/01/2008 352.64p 361.61p 352.64p 352.64p 584065
22/01/2008 355.63p 358.62p 349.65p 355.63p 403534
21/01/2008 367.58p 370.57p 352.64p 358.62p 123838
18/01/2008 370.57p 376.55p 364.60p 370.57p 138465
17/01/2008 376.55p 388.50p 370.57p 376.55p 170605
16/01/2008 346.66p 376.55p 337.70p 370.57p 708906
15/01/2008 367.58p 379.54p 349.65p 352.64p 370242
14/01/2008 334.71p 370.57p 328.73p 370.57p 528257
11/01/2008 346.66p 346.66p 328.73p 334.71p 555133
10/01/2008 358.62p 367.58p 340.69p 346.66p 247472
09/01/2008 370.57p 370.57p 355.63p 364.60p 200338
08/01/2008 361.61p 370.57p 355.63p 370.57p 962916
07/01/2008 382.53p 394.48p 352.64p 358.62p 410779
04/01/2008 412.41p 418.39p 379.54p 385.52p 404830
03/01/2008 418.39p 424.37p 406.43p 418.39p 183725
02/01/2008 424.37p 430.34p 415.40p 421.38p 395326
31/12/2007 454.25p 454.25p 421.38p 421.38p 176341
28/12/2007 421.38p 454.25p 421.38p 445.28p 456888
27/12/2007 409.42p 442.30p 400.46p 430.34p 920179
24/12/2007 376.55p 409.42p 373.56p 397.47p 93674
21/12/2007 376.55p 412.41p 367.58p 388.50p 1618638
20/12/2007 355.63p 373.56p 355.63p 367.58p 835834
19/12/2007 376.55p 379.54p 352.64p 358.62p 1097411
18/12/2007 376.55p 379.54p 370.57p 373.56p 885186
17/12/2007 394.48p 400.46p 376.55p 376.55p 291582
14/12/2007 427.35p 427.35p 394.48p 400.46p 1053529
13/12/2007 430.34p 439.31p 421.38p 421.38p 302266
12/12/2007 436.32p 442.30p 430.34p 439.31p 388197
11/12/2007 436.32p 448.27p 436.32p 445.28p 196312
10/12/2007 436.32p 448.27p 433.33p 439.31p 295810
07/12/2007 436.32p 442.30p 430.34p 439.31p 244433
06/12/2007 433.33p 445.28p 424.37p 430.34p 243016
05/12/2007 439.31p 448.27p 406.43p 427.35p 422379
04/12/2007 472.18p 472.18p 427.35p 430.34p 483956
03/12/2007 457.24p 472.18p 457.24p 463.22p 430055
30/11/2007 454.25p 472.18p 448.27p 463.22p 742496
29/11/2007 454.25p 460.23p 442.30p 457.24p 1469370
28/11/2007 421.38p 454.25p 409.42p 445.28p 1871809
27/11/2007 639.54p 666.43p 379.54p 424.37p 1485660
26/11/2007 639.54p 675.40p 633.56p 648.50p 193889
23/11/2007 615.63p 639.54p 612.64p 639.54p 70084
22/11/2007 609.65p 612.64p 588.73p 603.67p 196796
21/11/2007 597.70p 612.64p 579.77p 600.69p 220128
20/11/2007 615.63p 624.59p 582.76p 606.66p 258281

*Close Price adjusted for both dividends and splits