Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/03/2006 287.13p 296.46p 287.13p 296.46p 307938
28/02/2006 289.76p 291.68p 287.85p 290.00p 1756418
27/02/2006 287.37p 289.29p 287.37p 288.57p 340996
24/02/2006 283.55p 291.68p 283.55p 289.52p 1765752
23/02/2006 282.11p 285.94p 280.68p 283.55p 3990201
22/02/2006 282.11p 282.11p 277.81p 280.92p 384906
21/02/2006 283.07p 283.07p 277.57p 281.64p 1051298
20/02/2006 276.38p 281.16p 276.38p 277.57p 199455
17/02/2006 274.22p 281.16p 272.55p 277.81p 1696804
16/02/2006 270.88p 274.46p 270.64p 274.22p 1215020
15/02/2006 268.01p 271.59p 267.77p 271.12p 233531
14/02/2006 268.01p 272.31p 267.77p 270.88p 838469
13/02/2006 268.01p 271.83p 267.77p 271.12p 215358
10/02/2006 268.72p 272.31p 267.77p 271.59p 3946484
09/02/2006 270.16p 270.64p 267.77p 270.64p 10841875
08/02/2006 266.81p 269.44p 264.18p 267.77p 1137096
07/02/2006 262.03p 268.96p 261.55p 266.81p 3021970
06/02/2006 246.25p 262.99p 246.25p 262.51p 9446812
03/02/2006 243.38p 246.25p 243.14p 245.30p 310713
02/02/2006 242.90p 246.01p 242.90p 245.06p 449035
01/02/2006 243.86p 246.49p 242.90p 243.38p 517630
31/01/2006 247.93p 248.64p 243.86p 246.01p 502601
30/01/2006 253.90p 253.90p 241.71p 247.45p 1119537
27/01/2006 228.08p 257.73p 228.08p 256.29p 11183755
26/01/2006 231.43p 233.82p 227.60p 230.71p 300649
25/01/2006 229.99p 234.30p 226.41p 234.30p 442151
24/01/2006 227.60p 230.47p 225.45p 230.47p 650996
23/01/2006 229.52p 229.52p 225.21p 226.17p 414520
20/01/2006 234.06p 234.06p 226.65p 231.43p 215684
19/01/2006 227.13p 232.86p 225.93p 232.86p 211302
18/01/2006 224.73p 228.08p 218.52p 224.73p 1530374
17/01/2006 239.56p 241.47p 223.78p 224.97p 5165312
16/01/2006 242.19p 243.86p 240.51p 240.75p 842696
13/01/2006 250.32p 250.32p 239.56p 240.27p 1028046
12/01/2006 249.60p 251.03p 244.82p 244.82p 170349
11/01/2006 244.58p 252.23p 241.47p 249.36p 3087860
10/01/2006 247.21p 247.21p 239.56p 239.56p 919413
09/01/2006 245.77p 247.69p 245.77p 246.73p 919457
06/01/2006 246.25p 250.55p 241.95p 246.73p 708303
05/01/2006 249.36p 249.36p 237.17p 247.21p 1081370
04/01/2006 251.51p 250.55p 244.82p 246.73p 849390
03/01/2006 248.88p 250.79p 243.14p 248.16p 387342
30/12/2005 250.32p 250.32p 244.82p 244.82p 282034
29/12/2005 248.16p 251.03p 246.97p 251.03p 808241
28/12/2005 243.86p 248.64p 241.95p 246.73p 633016
23/12/2005 244.82p 246.25p 239.32p 246.01p 70065
22/12/2005 243.38p 245.53p 241.95p 245.53p 430253
21/12/2005 245.77p 245.77p 242.43p 243.38p 491051
20/12/2005 244.82p 247.69p 243.38p 245.53p 318593
19/12/2005 242.67p 246.25p 240.75p 243.38p 804773
16/12/2005 241.95p 246.25p 240.87p 243.38p 1998407
15/12/2005 240.63p 242.90p 240.63p 241.95p 535808
14/12/2005 242.90p 244.82p 240.63p 241.47p 416216
13/12/2005 243.14p 244.82p 241.47p 242.43p 725734
12/12/2005 243.14p 243.98p 241.95p 243.02p 2200796
09/12/2005 243.50p 244.34p 241.95p 241.95p 685129
08/12/2005 248.28p 248.28p 241.95p 243.62p 662969
07/12/2005 248.64p 251.39p 247.69p 248.16p 662546
06/12/2005 250.55p 251.75p 248.76p 249.84p 2066740
05/12/2005 234.66p 251.87p 234.66p 251.03p 3847144
02/12/2005 236.69p 236.69p 232.03p 234.30p 3678606
01/12/2005 233.34p 235.73p 231.79p 235.25p 613123
30/11/2005 230.59p 234.30p 230.47p 231.43p 3359174
29/11/2005 233.34p 239.56p 229.64p 230.71p 2843036
28/11/2005 244.82p 244.82p 239.56p 240.51p 2772810
25/11/2005 245.77p 245.77p 243.86p 244.94p 484471
24/11/2005 243.86p 246.25p 243.86p 245.06p 1406421
23/11/2005 244.82p 245.30p 242.43p 243.86p 1637088
22/11/2005 242.90p 246.49p 242.90p 244.58p 1807623
21/11/2005 238.60p 243.86p 237.64p 243.38p 3389128
18/11/2005 240.04p 242.07p 237.76p 239.08p 9145285
17/11/2005 224.73p 240.39p 221.51p 239.56p 8748703
16/11/2005 201.78p 223.66p 196.04p 223.66p 4696344
15/11/2005 201.30p 204.17p 201.78p 202.14p 548287
14/11/2005 201.78p 204.05p 201.42p 202.26p 802774
11/11/2005 204.65p 206.68p 200.83p 200.83p 2712510
10/11/2005 209.43p 209.43p 204.17p 204.17p 596677
09/11/2005 207.04p 210.39p 205.61p 208.72p 1139066
08/11/2005 204.17p 207.04p 203.70p 207.04p 1043251
07/11/2005 202.50p 205.61p 200.95p 205.61p 972941
04/11/2005 201.66p 203.22p 200.35p 202.50p 505176
03/11/2005 189.71p 203.22p 189.71p 203.22p 3996082
02/11/2005 186.48p 190.07p 184.33p 190.07p 1166856
01/11/2005 182.66p 188.75p 181.46p 188.75p 239642
31/10/2005 179.31p 182.90p 179.31p 182.78p 608980
28/10/2005 179.31p 181.70p 178.95p 179.79p 1947252
27/10/2005 179.31p 180.27p 176.92p 179.79p 536713
26/10/2005 175.48p 179.31p 175.48p 179.31p 269421
25/10/2005 177.40p 177.52p 174.53p 175.96p 1483425
24/10/2005 174.17p 177.40p 170.70p 175.72p 1278252
21/10/2005 173.09p 174.53p 169.87p 174.53p 178671
20/10/2005 172.14p 174.41p 168.91p 173.57p 319618
19/10/2005 178.23p 178.95p 167.36p 172.14p 2313995
18/10/2005 179.31p 180.62p 175.96p 178.83p 1245477
17/10/2005 178.23p 180.27p 175.96p 178.83p 632054
14/10/2005 179.43p 180.15p 176.44p 180.15p 486697
13/10/2005 180.15p 180.86p 177.99p 179.31p 1023105
12/10/2005 178.23p 180.74p 177.40p 178.59p 828328
11/10/2005 177.64p 179.31p 176.68p 177.64p 1173938
10/10/2005 177.76p 180.27p 175.48p 177.64p 614819
07/10/2005 181.58p 181.94p 176.92p 176.92p 656552
06/10/2005 183.13p 183.97p 179.19p 181.70p 2392691
05/10/2005 184.09p 186.48p 183.25p 184.09p 420656
04/10/2005 185.76p 186.72p 184.09p 184.09p 674224
03/10/2005 187.92p 188.75p 185.76p 186.48p 506351
30/09/2005 188.27p 188.87p 186.96p 186.96p 340655
29/09/2005 188.39p 188.87p 186.24p 187.92p 656021
28/09/2005 188.39p 190.67p 186.60p 189.35p 1076917
27/09/2005 186.48p 188.87p 186.48p 188.87p 331447
26/09/2005 185.76p 187.92p 185.17p 186.48p 734612
23/09/2005 185.53p 188.87p 185.53p 187.92p 145471
22/09/2005 186.48p 188.75p 185.53p 185.53p 284029
21/09/2005 188.39p 188.87p 185.53p 185.53p 1383149
20/09/2005 189.23p 196.04p 186.48p 186.48p 1077279
19/09/2005 185.88p 189.95p 185.64p 189.95p 444480
16/09/2005 184.93p 186.48p 184.93p 185.53p 393987
15/09/2005 182.06p 188.75p 182.06p 185.76p 265786
14/09/2005 183.13p 185.53p 181.70p 183.73p 306767
13/09/2005 185.29p 188.39p 184.09p 185.05p 1550137
12/09/2005 180.03p 186.24p 180.03p 186.24p 1023454
09/09/2005 182.30p 184.09p 178.11p 181.22p 1682928
08/09/2005 181.10p 183.49p 180.98p 181.22p 199482
07/09/2005 179.31p 182.30p 180.50p 181.70p 609539
06/09/2005 182.18p 183.97p 180.27p 182.30p 1898214
05/09/2005 184.69p 186.00p 181.58p 182.90p 2041362
02/09/2005 186.00p 186.48p 184.09p 185.88p 483338
01/09/2005 180.74p 186.48p 180.15p 186.48p 1908838
31/08/2005 177.87p 180.74p 177.87p 180.15p 1368568
30/08/2005 177.16p 179.07p 176.92p 177.87p 1110444
29/08/2005 176.92p 176.92p 176.92p 176.92p 0
26/08/2005 174.53p 177.76p 174.53p 176.92p 297941
25/08/2005 177.16p 177.52p 173.57p 175.13p 776117
24/08/2005 176.20p 179.79p 175.96p 176.92p 1580500
23/08/2005 174.53p 177.76p 172.73p 177.76p 614857
22/08/2005 169.75p 173.93p 168.55p 173.09p 805905
19/08/2005 169.03p 170.94p 168.79p 170.34p 365902
18/08/2005 172.14p 171.42p 167.71p 168.79p 264195
17/08/2005 169.87p 170.70p 169.03p 169.87p 190876
16/08/2005 169.75p 171.06p 168.91p 170.58p 2808637
15/08/2005 171.18p 171.66p 168.79p 170.22p 1407877
12/08/2005 171.90p 172.62p 170.22p 171.66p 797236
11/08/2005 169.27p 174.53p 169.27p 171.42p 3981474
10/08/2005 163.77p 170.70p 163.17p 170.22p 5710640
09/08/2005 158.27p 164.96p 157.31p 164.01p 2730568
08/08/2005 155.76p 159.70p 155.52p 157.79p 1529349
05/08/2005 155.64p 156.60p 153.61p 156.12p 695995
04/08/2005 144.88p 156.84p 141.06p 156.84p 5365810
03/08/2005 141.06p 142.01p 139.38p 141.06p 355156
02/08/2005 140.82p 142.37p 139.62p 141.42p 1037470
01/08/2005 139.38p 141.30p 138.67p 141.06p 258670
29/07/2005 143.21p 143.93p 138.19p 138.67p 1835064
28/07/2005 143.21p 144.40p 143.09p 143.93p 1024077
27/07/2005 143.69p 144.40p 142.85p 144.05p 591570
26/07/2005 143.09p 144.88p 141.42p 142.85p 120956
25/07/2005 144.76p 144.88p 142.01p 144.88p 138686
22/07/2005 143.69p 144.40p 142.49p 144.05p 660288
21/07/2005 143.81p 144.28p 142.01p 142.49p 1453849
20/07/2005 141.77p 143.45p 141.30p 142.01p 378425
19/07/2005 141.30p 142.49p 140.22p 141.30p 373245
18/07/2005 143.21p 144.16p 141.06p 142.01p 210290
15/07/2005 145.60p 145.60p 141.65p 143.81p 1206878
14/07/2005 143.93p 146.32p 143.93p 144.88p 1585740
13/07/2005 143.21p 144.88p 142.25p 144.88p 1503933
12/07/2005 146.32p 146.56p 142.49p 142.49p 3290814
11/07/2005 144.28p 148.23p 143.45p 145.96p 233718
08/07/2005 140.58p 145.84p 140.58p 145.60p 523440
07/07/2005 143.69p 145.24p 136.75p 140.58p 495710
06/07/2005 140.34p 145.24p 140.22p 145.24p 535082
05/07/2005 141.65p 143.45p 140.10p 142.49p 4332194
04/07/2005 141.06p 143.09p 140.10p 140.10p 217382
01/07/2005 141.53p 141.77p 139.62p 141.53p 639240
30/06/2005 144.16p 144.52p 139.86p 140.10p 348276
29/06/2005 144.64p 145.36p 142.61p 142.61p 1163995
28/06/2005 141.06p 146.79p 140.82p 143.45p 1396640
27/06/2005 140.82p 142.01p 140.10p 140.82p 1368639
24/06/2005 139.86p 141.53p 139.98p 141.06p 1932985
23/06/2005 143.45p 143.81p 140.10p 141.53p 655164
22/06/2005 141.89p 143.45p 141.06p 142.01p 443665
21/06/2005 140.46p 143.93p 139.62p 142.01p 496633
20/06/2005 133.17p 143.45p 133.17p 140.22p 717421
17/06/2005 133.41p 135.80p 131.02p 133.88p 559499
16/06/2005 139.50p 139.50p 131.97p 134.00p 1383713
15/06/2005 140.70p 141.89p 137.71p 137.71p 175275
14/06/2005 140.58p 141.77p 138.79p 141.77p 265751
13/06/2005 141.53p 142.49p 138.79p 139.26p 557223
10/06/2005 139.50p 142.01p 139.50p 140.82p 180635
09/06/2005 140.82p 142.01p 138.19p 139.98p 626985
08/06/2005 140.34p 142.97p 140.22p 141.53p 117555
07/06/2005 141.53p 142.97p 140.82p 142.49p 131394
06/06/2005 142.01p 143.09p 140.58p 142.37p 290676
03/06/2005 141.53p 143.09p 141.06p 142.37p 786083
02/06/2005 142.13p 142.13p 139.74p 141.06p 890176
01/06/2005 142.61p 143.09p 139.62p 140.70p 912840
31/05/2005 143.93p 144.40p 141.30p 141.53p 1809871
27/05/2005 139.14p 142.97p 138.31p 142.97p 707418
26/05/2005 137.71p 141.06p 135.80p 141.06p 451974
25/05/2005 137.83p 139.62p 136.28p 137.23p 1324996
24/05/2005 136.99p 140.46p 136.99p 139.62p 459498
23/05/2005 134.96p 140.46p 134.96p 138.55p 1317536
20/05/2005 136.28p 136.75p 134.36p 136.75p 111584

*Close Price adjusted for both dividends and splits