Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/08/2004 150.38p 154.92p 148.71p 154.45p 960021
02/08/2004 149.90p 150.62p 148.23p 148.71p 227368
30/07/2004 149.42p 153.97p 148.23p 150.14p 227197
29/07/2004 148.47p 150.62p 147.27p 150.62p 872539
28/07/2004 149.19p 150.50p 148.23p 149.42p 1608417
27/07/2004 148.95p 149.42p 147.27p 148.35p 1083499
26/07/2004 148.95p 149.90p 147.27p 148.23p 1068889
23/07/2004 148.47p 150.38p 148.47p 149.90p 54925
22/07/2004 148.71p 150.38p 146.68p 150.38p 1550919
21/07/2004 148.95p 150.14p 148.23p 148.23p 189055
20/07/2004 149.78p 150.62p 146.79p 149.07p 784974
19/07/2004 147.27p 151.82p 146.32p 148.11p 1636782
16/07/2004 147.63p 149.07p 145.84p 146.32p 639600
15/07/2004 146.79p 147.03p 146.32p 146.79p 273570
14/07/2004 148.71p 147.99p 145.48p 146.79p 255346
13/07/2004 147.87p 149.07p 146.91p 147.99p 1098251
12/07/2004 146.56p 149.19p 144.64p 148.23p 1322457
09/07/2004 148.23p 149.42p 144.40p 144.64p 4236346
08/07/2004 150.14p 152.05p 146.91p 148.23p 4337384
07/07/2004 161.98p 164.49p 151.10p 152.05p 5758082
06/07/2004 164.37p 164.49p 163.29p 164.49p 3775818
05/07/2004 163.77p 164.96p 162.57p 163.29p 1368595
02/07/2004 164.01p 164.96p 160.66p 164.01p 2540529
01/07/2004 165.20p 166.40p 163.05p 163.05p 1600497
30/06/2004 164.49p 166.40p 163.77p 166.40p 691746
29/06/2004 162.81p 164.96p 162.57p 164.49p 2602565
28/06/2004 163.05p 164.49p 162.57p 162.57p 70696
25/06/2004 163.05p 164.85p 162.57p 164.49p 416295
24/06/2004 159.82p 164.96p 159.11p 164.01p 2234829
23/06/2004 158.63p 161.14p 158.15p 158.99p 734746
22/06/2004 156.36p 160.66p 155.88p 158.75p 2844232
21/06/2004 154.45p 157.79p 153.01p 157.19p 4653200
18/06/2004 154.45p 154.80p 153.37p 154.09p 105944
17/06/2004 154.68p 155.40p 153.01p 153.49p 76843
16/06/2004 154.21p 155.40p 152.05p 155.40p 261152
15/06/2004 156.00p 160.18p 153.25p 155.40p 2178046
14/06/2004 150.62p 156.36p 148.95p 160.18p 1890328
11/06/2004 148.35p 150.14p 148.23p 148.23p 107301
10/06/2004 148.71p 151.70p 148.23p 149.07p 439925
09/06/2004 153.01p 154.92p 149.19p 149.19p 2366179
08/06/2004 149.90p 154.92p 148.35p 154.92p 2145781
07/06/2004 150.02p 150.62p 148.23p 148.35p 620713
04/06/2004 149.90p 150.50p 148.59p 150.62p 53265
03/06/2004 148.23p 150.62p 148.23p 149.66p 1357561
02/06/2004 148.23p 148.71p 147.27p 148.47p 569282
01/06/2004 148.23p 149.07p 147.75p 148.59p 451438
28/05/2004 145.84p 149.66p 145.84p 147.75p 698714
27/05/2004 149.66p 150.14p 146.79p 147.87p 1296681
26/05/2004 149.66p 151.58p 149.66p 150.14p 1847524
25/05/2004 149.19p 151.46p 145.84p 151.10p 3904154
24/05/2004 148.71p 150.14p 148.71p 149.30p 787118
21/05/2004 148.47p 150.62p 148.47p 149.07p 4933268
20/05/2004 149.19p 150.14p 147.39p 148.83p 338467
19/05/2004 150.62p 152.05p 148.23p 149.78p 661672
18/05/2004 151.22p 153.01p 149.90p 152.05p 283931
17/05/2004 149.90p 153.13p 149.19p 151.10p 2723654
14/05/2004 147.03p 152.53p 146.79p 151.58p 2802871
13/05/2004 147.75p 147.87p 145.84p 146.79p 1148753
12/05/2004 147.03p 148.23p 145.84p 146.08p 1022046
11/05/2004 148.47p 148.71p 144.88p 145.96p 2429865
10/05/2004 145.36p 149.07p 145.36p 148.23p 2114662
07/05/2004 146.56p 148.11p 145.60p 147.39p 2507483
06/05/2004 143.93p 146.44p 142.13p 145.84p 3486914
05/05/2004 143.21p 144.88p 141.53p 143.21p 1902437
04/05/2004 143.21p 143.21p 141.06p 142.49p 1019715
30/04/2004 140.10p 143.45p 136.28p 142.01p 1048416
29/04/2004 138.67p 140.22p 137.23p 139.62p 255413
28/04/2004 141.06p 141.53p 136.28p 138.55p 806141
27/04/2004 137.35p 139.62p 136.75p 138.79p 867200
26/04/2004 137.23p 138.55p 136.75p 137.23p 158253
23/04/2004 138.19p 138.55p 136.28p 137.11p 233952
22/04/2004 138.67p 139.62p 137.47p 137.71p 401612
21/04/2004 139.26p 140.10p 136.28p 138.67p 2956040
20/04/2004 139.38p 141.06p 137.95p 140.10p 255083
19/04/2004 139.38p 139.62p 137.71p 139.50p 121449
16/04/2004 139.38p 140.70p 138.79p 138.67p 204238
15/04/2004 141.30p 144.88p 138.67p 138.79p 182074
14/04/2004 142.01p 143.45p 141.06p 141.42p 3222167
13/04/2004 141.06p 144.88p 141.06p 143.21p 69929
08/04/2004 143.45p 143.93p 142.49p 142.61p 1969676
07/04/2004 142.49p 143.93p 141.06p 143.45p 902586
06/04/2004 143.45p 144.40p 140.10p 142.13p 125157
05/04/2004 144.40p 144.40p 142.01p 143.45p 390703
02/04/2004 142.97p 143.45p 140.10p 143.45p 2835040
01/04/2004 142.97p 144.88p 141.53p 141.77p 245383
31/03/2004 142.85p 143.09p 141.53p 142.85p 88073
30/03/2004 142.73p 143.69p 141.06p 141.53p 994271
29/03/2004 142.61p 143.93p 139.62p 142.01p 338011
26/03/2004 141.65p 143.45p 138.67p 142.49p 919359
25/03/2004 138.43p 141.06p 137.71p 140.70p 4089252
24/03/2004 134.96p 139.38p 134.36p 137.47p 661873
23/03/2004 136.63p 136.99p 133.88p 135.32p 669201
22/03/2004 137.95p 139.86p 136.28p 136.39p 969932
19/03/2004 144.40p 147.03p 140.10p 135.92p 1567935
18/03/2004 146.44p 148.23p 145.84p 145.84p 1493415
17/03/2004 148.23p 148.71p 143.57p 146.32p 2723801
16/03/2004 148.71p 150.38p 148.71p 148.71p 524195
15/03/2004 148.83p 151.22p 148.83p 150.62p 33081
12/03/2004 150.74p 152.29p 150.74p 150.98p 708667
11/03/2004 153.01p 156.12p 151.82p 152.05p 651201
10/03/2004 158.75p 159.23p 154.68p 154.92p 1769174
09/03/2004 155.40p 158.39p 153.25p 155.40p 567099
08/03/2004 151.70p 153.49p 151.70p 152.77p 42649
05/03/2004 155.40p 157.08p 152.05p 152.05p 370973
04/03/2004 150.02p 159.23p 147.51p 155.52p 1585182
03/03/2004 146.79p 147.87p 146.68p 147.87p 74774
02/03/2004 146.32p 148.11p 144.64p 147.27p 2150827
01/03/2004 145.84p 145.84p 145.00p 145.36p 687061
27/02/2004 145.36p 145.60p 144.40p 145.60p 326373
26/02/2004 142.49p 146.32p 142.49p 145.36p 1166375
25/02/2004 142.73p 144.16p 142.73p 144.05p 559710
24/02/2004 142.49p 145.00p 142.49p 144.16p 570966
23/02/2004 144.76p 144.76p 143.21p 143.45p 62749
20/02/2004 145.24p 145.24p 142.01p 142.01p 191775
19/02/2004 140.94p 145.36p 139.14p 145.36p 1868040
18/02/2004 137.23p 140.34p 136.04p 139.14p 1057806
17/02/2004 136.16p 136.75p 134.60p 136.75p 722278
16/02/2004 133.88p 135.32p 132.93p 135.32p 1401893
13/02/2004 131.49p 133.41p 131.49p 133.41p 3303331
12/02/2004 131.49p 133.65p 131.13p 131.49p 1790578
11/02/2004 130.54p 135.20p 128.86p 132.09p 345959
10/02/2004 129.10p 130.30p 127.67p 127.67p 239515
09/02/2004 127.07p 131.49p 126.23p 131.49p 3255598
06/02/2004 121.93p 127.67p 120.62p 127.19p 486671
05/02/2004 124.80p 124.80p 120.26p 120.62p 238346
04/02/2004 124.92p 125.88p 121.93p 121.93p 561082
03/02/2004 129.10p 129.10p 125.64p 125.99p 1681514
02/02/2004 129.10p 130.06p 127.67p 127.67p 365320
30/01/2004 130.18p 131.13p 128.51p 130.06p 3953680
29/01/2004 124.80p 130.18p 124.80p 129.82p 3491446
28/01/2004 123.36p 126.95p 121.45p 126.71p 2178736
27/01/2004 121.93p 122.41p 121.45p 122.41p 854842
26/01/2004 121.69p 123.13p 120.50p 121.93p 668879
23/01/2004 106.15p 125.52p 104.72p 122.17p 8359828
22/01/2004 99.70p 101.01p 99.70p 101.01p 675835
21/01/2004 99.70p 99.70p 99.22p 99.70p 521386
20/01/2004 101.85p 103.04p 99.46p 99.46p 668718
19/01/2004 102.33p 102.45p 101.13p 101.85p 1016032
16/01/2004 100.41p 101.37p 99.82p 99.94p 396511
15/01/2004 96.11p 103.04p 94.91p 100.41p 602589
14/01/2004 94.20p 95.39p 93.72p 93.72p 130706
13/01/2004 94.20p 95.39p 92.76p 94.20p 311683
12/01/2004 93.24p 93.24p 92.05p 92.76p 85888
09/01/2004 91.81p 93.00p 91.33p 91.33p 70100
08/01/2004 92.17p 92.17p 90.85p 90.85p 214582
07/01/2004 92.28p 92.28p 90.25p 92.28p 672133
06/01/2004 90.37p 90.37p 89.77p 89.77p 190224
05/01/2004 91.81p 91.81p 90.01p 90.85p 147999
02/01/2004 92.76p 92.76p 90.61p 91.69p 115642
31/12/2003 90.85p 91.57p 89.89p 90.37p 271876
30/12/2003 91.33p 91.33p 90.37p 90.61p 98946
29/12/2003 90.37p 91.57p 88.70p 90.85p 76360
24/12/2003 88.46p 88.70p 88.46p 88.70p 15487
23/12/2003 88.46p 88.70p 87.74p 87.74p 85819
22/12/2003 87.50p 88.70p 87.26p 87.26p 48164
19/12/2003 87.98p 89.89p 87.14p 89.89p 151182
18/12/2003 87.02p 88.22p 87.02p 87.50p 615215
17/12/2003 89.42p 90.37p 87.50p 87.50p 325739
16/12/2003 90.85p 91.81p 89.65p 90.37p 154256
15/12/2003 92.52p 92.76p 90.85p 90.85p 162507
12/12/2003 90.85p 90.85p 90.13p 90.85p 245743
11/12/2003 91.09p 91.09p 90.37p 90.49p 96286
10/12/2003 91.81p 93.00p 90.61p 90.85p 23798
09/12/2003 93.72p 94.56p 92.28p 92.76p 586316
08/12/2003 91.33p 92.64p 91.33p 92.52p 103227
05/12/2003 92.28p 93.60p 90.73p 92.05p 180227
04/12/2003 93.24p 94.44p 93.00p 93.48p 277632
03/12/2003 94.44p 94.91p 94.44p 94.79p 153441
02/12/2003 94.44p 94.44p 94.20p 94.32p 260911
01/12/2003 93.72p 94.32p 91.81p 93.72p 239278
28/11/2003 90.85p 93.48p 90.13p 92.05p 679359
27/11/2003 89.65p 90.49p 89.65p 90.25p 100684
26/11/2003 89.65p 90.49p 89.65p 90.37p 88439
25/11/2003 90.49p 90.49p 90.25p 90.25p 5737
24/11/2003 89.89p 90.73p 89.77p 90.61p 153186
21/11/2003 93.72p 94.20p 89.54p 89.54p 469955
20/11/2003 94.20p 95.39p 94.20p 94.44p 25057
19/11/2003 95.15p 96.11p 94.91p 95.39p 18439
18/11/2003 95.75p 95.75p 95.15p 95.15p 1193927
17/11/2003 95.63p 96.83p 95.15p 95.15p 28275
14/11/2003 97.07p 97.42p 95.87p 97.19p 973353
13/11/2003 96.11p 96.11p 95.39p 95.63p 224735
12/11/2003 95.63p 96.59p 95.39p 95.63p 52012
11/11/2003 96.59p 96.59p 96.35p 96.35p 15438
10/11/2003 94.68p 97.07p 92.88p 97.07p 168151
07/11/2003 97.54p 98.74p 92.76p 93.24p 105143
06/11/2003 98.74p 98.74p 98.02p 98.26p 30722
05/11/2003 98.50p 100.41p 98.50p 98.74p 15376
04/11/2003 100.41p 101.61p 99.70p 100.41p 48133
03/11/2003 101.85p 103.76p 101.01p 101.25p 74733
31/10/2003 103.76p 103.76p 103.76p 103.76p 11536
30/10/2003 103.76p 103.76p 103.76p 103.76p 30684
29/10/2003 102.80p 103.76p 102.80p 103.76p 4471176
28/10/2003 103.04p 103.04p 103.04p 103.04p 189048
27/10/2003 103.04p 103.28p 103.04p 103.04p 153332
24/10/2003 103.52p 103.52p 103.28p 103.28p 623013
23/10/2003 102.80p 103.04p 102.80p 103.04p 340592
22/10/2003 104.00p 104.00p 103.04p 103.04p 1319703
21/10/2003 103.76p 104.48p 103.76p 104.48p 1529245
20/10/2003 105.19p 105.19p 103.76p 104.24p 364112

*Close Price adjusted for both dividends and splits