Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/01/2003 22.99p 22.99p 22.99p 22.99p 220349
02/01/2003 22.99p 22.99p 22.99p 22.99p 403958
31/12/2002 22.95p 22.99p 22.95p 22.99p 48185
30/12/2002 22.70p 22.91p 22.70p 22.91p 358375
27/12/2002 22.41p 22.41p 22.41p 22.41p 314406
24/12/2002 22.08p 22.54p 22.08p 22.33p 710113
23/12/2002 22.04p 22.04p 22.04p 22.04p 4469
20/12/2002 21.83p 22.00p 21.83p 21.92p 1574067
19/12/2002 21.29p 21.87p 21.29p 21.87p 3311385
18/12/2002 21.25p 21.25p 21.25p 21.25p 13228002
17/12/2002 21.42p 21.42p 21.25p 21.25p 9471461
16/12/2002 22.12p 22.12p 21.54p 21.54p 3854802
13/12/2002 22.08p 22.08p 22.04p 22.04p 1261673
12/12/2002 22.50p 22.50p 22.12p 22.12p 3933946
11/12/2002 23.33p 23.33p 22.54p 22.54p 309443
10/12/2002 23.78p 23.78p 23.37p 23.37p 230769
09/12/2002 23.87p 23.87p 23.87p 23.87p 20997
06/12/2002 23.87p 23.87p 23.87p 23.87p 4962898
05/12/2002 23.95p 23.95p 23.87p 23.87p 1592185
04/12/2002 24.53p 24.53p 24.28p 24.36p 223469
03/12/2002 25.78p 25.78p 24.61p 24.61p 1051852
02/12/2002 25.40p 26.02p 25.40p 25.86p 1940502
29/11/2002 25.36p 25.36p 25.36p 25.36p 542754
28/11/2002 25.36p 25.36p 25.36p 25.36p 1216066
27/11/2002 25.40p 25.40p 25.36p 25.36p 2666118
26/11/2002 25.28p 25.36p 25.28p 25.36p 7296492
25/11/2002 25.11p 25.36p 25.11p 25.24p 973334
22/11/2002 24.82p 24.90p 24.82p 24.90p 4784662
21/11/2002 24.53p 24.70p 24.53p 24.70p 14080777
20/11/2002 24.49p 24.53p 24.49p 24.49p 4390750
19/11/2002 24.49p 24.49p 24.49p 24.49p 4931313
18/11/2002 24.49p 24.49p 24.49p 24.49p 12061121
15/11/2002 24.53p 24.53p 24.49p 24.49p 1314785
14/11/2002 24.61p 24.61p 24.61p 24.61p 67459
13/11/2002 24.78p 24.78p 24.53p 24.53p 150289
12/11/2002 24.86p 24.86p 24.86p 24.86p 1345575
11/11/2002 24.86p 24.86p 24.86p 24.86p 89503
08/11/2002 24.86p 24.86p 24.86p 24.86p 24092
07/11/2002 24.95p 24.95p 24.90p 24.90p 94009
06/11/2002 25.19p 25.19p 25.03p 25.03p 1209464
05/11/2002 25.24p 25.24p 25.24p 25.24p 551066
04/11/2002 25.19p 25.28p 25.19p 25.19p 3814122
01/11/2002 25.07p 25.07p 25.07p 25.07p 692405
31/10/2002 25.03p 25.11p 25.03p 25.07p 9547400
30/10/2002 25.44p 25.44p 24.66p 24.99p 3650222
29/10/2002 25.65p 25.65p 25.53p 25.53p 142784
28/10/2002 25.78p 25.78p 25.78p 25.78p 3205390
25/10/2002 25.78p 25.78p 25.78p 25.78p 843091
24/10/2002 25.82p 25.82p 25.82p 25.82p 70519
23/10/2002 25.82p 25.82p 25.82p 25.82p 177188
22/10/2002 25.86p 25.86p 25.82p 25.82p 3371857
21/10/2002 26.48p 26.48p 25.98p 25.98p 1104301
18/10/2002 24.74p 26.19p 24.74p 26.15p 1931527
17/10/2002 24.36p 24.53p 24.36p 24.53p 1004739
16/10/2002 24.20p 24.41p 24.20p 24.28p 108548
15/10/2002 24.53p 24.53p 24.12p 24.12p 450083
14/10/2002 24.70p 24.70p 24.61p 24.61p 989392
11/10/2002 24.07p 24.78p 24.07p 24.78p 4778868
10/10/2002 23.91p 23.91p 23.45p 23.87p 593180
09/10/2002 24.20p 24.20p 23.95p 23.95p 1093122
08/10/2002 24.28p 24.28p 24.28p 24.28p 65459
07/10/2002 24.28p 24.28p 24.28p 24.28p 96599
04/10/2002 24.57p 24.57p 24.28p 24.28p 1355489
03/10/2002 24.61p 24.61p 24.61p 24.61p 181151
02/10/2002 24.41p 25.11p 24.41p 24.70p 572195
01/10/2002 24.24p 24.24p 24.24p 24.24p 1288415
30/09/2002 25.24p 25.24p 24.28p 24.28p 559041
27/09/2002 25.28p 25.28p 25.28p 25.28p 47113
26/09/2002 25.36p 25.36p 25.28p 25.28p 2753525
25/09/2002 24.16p 25.40p 24.16p 25.32p 320478
24/09/2002 25.40p 25.40p 24.03p 24.03p 466056
23/09/2002 25.44p 25.44p 25.44p 25.44p 203412
20/09/2002 25.53p 25.53p 25.44p 25.44p 345678
19/09/2002 25.49p 25.57p 25.44p 25.57p 25933378
18/09/2002 25.86p 25.86p 25.49p 25.57p 1023989
17/09/2002 26.40p 26.40p 26.40p 26.40p 3778550
16/09/2002 26.65p 26.65p 26.36p 26.36p 1652874
13/09/2002 27.06p 27.06p 26.65p 26.69p 328380
12/09/2002 26.61p 27.85p 26.61p 27.15p 667011
11/09/2002 26.52p 26.56p 26.52p 26.56p 269594
10/09/2002 26.73p 26.73p 26.56p 26.56p 5926728
09/09/2002 26.81p 26.81p 26.81p 26.81p 320923
06/09/2002 26.90p 26.90p 26.77p 26.81p 1470277
05/09/2002 27.44p 27.44p 26.98p 26.98p 1113191
04/09/2002 27.48p 27.48p 27.44p 27.48p 1851636
03/09/2002 27.44p 27.44p 27.44p 27.44p 211447
02/09/2002 27.44p 27.48p 27.44p 27.48p 1584451
30/08/2002 26.90p 27.39p 26.90p 27.39p 332199
29/08/2002 26.77p 26.85p 26.77p 26.85p 3207667
28/08/2002 27.64p 27.64p 26.94p 26.94p 1626444
27/08/2002 27.69p 27.69p 27.69p 27.69p 1022519
23/08/2002 27.69p 27.69p 27.69p 27.69p 259355
22/08/2002 27.69p 27.69p 27.69p 27.69p 178477
21/08/2002 27.02p 27.60p 27.02p 27.60p 416871
20/08/2002 26.98p 26.98p 26.98p 26.98p 157444
19/08/2002 26.94p 26.94p 26.85p 26.90p 746083
16/08/2002 25.57p 26.98p 25.57p 26.98p 2093284
15/08/2002 25.36p 25.36p 25.36p 25.36p 1807909
14/08/2002 24.12p 24.12p 23.99p 24.12p 2558689
13/08/2002 23.58p 24.49p 23.58p 24.49p 1102072
12/08/2002 23.24p 23.45p 23.24p 23.45p 246719
09/08/2002 22.58p 23.24p 22.58p 23.20p 430231
08/08/2002 22.54p 22.54p 22.54p 22.54p 164491
07/08/2002 22.33p 22.54p 22.33p 22.54p 278268
06/08/2002 22.21p 22.21p 20.79p 22.21p 1449040
05/08/2002 23.08p 23.08p 22.50p 22.50p 891649
02/08/2002 23.12p 23.12p 23.12p 23.12p 141555
01/08/2002 23.82p 23.82p 23.20p 23.20p 620742
31/07/2002 23.74p 23.95p 23.74p 23.87p 477934
30/07/2002 22.54p 24.16p 22.54p 23.70p 1357115
29/07/2002 21.50p 22.46p 21.50p 22.46p 756659
26/07/2002 21.09p 21.46p 21.09p 21.46p 6946464
25/07/2002 20.59p 21.04p 20.59p 21.04p 2961358
24/07/2002 20.42p 20.42p 20.42p 20.42p 3112418
23/07/2002 20.46p 20.46p 20.46p 20.46p 9612955
22/07/2002 21.29p 21.29p 20.55p 20.55p 365386
19/07/2002 21.42p 21.42p 21.33p 21.33p 909490
18/07/2002 21.54p 21.58p 21.46p 21.46p 3549382
17/07/2002 21.13p 21.17p 21.13p 21.17p 137315
16/07/2002 21.50p 21.50p 21.13p 21.17p 1109975
15/07/2002 21.96p 21.96p 21.58p 21.58p 5513422
12/07/2002 23.04p 23.04p 22.00p 22.00p 829924
11/07/2002 24.12p 24.12p 23.08p 23.08p 447517
10/07/2002 24.53p 24.53p 24.53p 24.53p 1672497
09/07/2002 24.57p 24.57p 24.53p 24.53p 422618
08/07/2002 24.49p 24.61p 24.49p 24.53p 541297
05/07/2002 23.78p 24.49p 23.78p 24.49p 1084473
04/07/2002 23.87p 23.87p 23.70p 23.70p 1700336
03/07/2002 24.57p 24.57p 23.87p 23.91p 778644
02/07/2002 25.19p 25.19p 24.24p 24.53p 1224064
01/07/2002 25.69p 25.69p 25.65p 25.65p 608358
28/06/2002 25.73p 25.73p 25.69p 25.73p 710281
27/06/2002 25.98p 26.02p 25.65p 25.69p 1069150
26/06/2002 26.48p 26.61p 25.90p 25.90p 5680792
25/06/2002 27.81p 27.81p 27.77p 27.81p 381841
24/06/2002 27.64p 27.89p 27.64p 27.89p 464394
21/06/2002 27.64p 27.64p 27.52p 27.56p 535093
20/06/2002 27.69p 27.69p 27.69p 27.69p 588265
19/06/2002 28.52p 28.52p 28.52p 28.52p 57328
18/06/2002 28.52p 28.52p 28.52p 28.52p 475982
17/06/2002 28.22p 28.22p 28.22p 28.22p 131087
14/06/2002 28.22p 28.22p 28.22p 28.22p 371879
13/06/2002 28.68p 28.68p 28.68p 28.68p 1512632
12/06/2002 29.35p 29.35p 29.35p 29.35p 591289
11/06/2002 29.47p 29.47p 29.47p 29.47p 445264
10/06/2002 29.14p 29.14p 29.14p 29.14p 12951264
07/06/2002 29.16p 29.16p 29.16p 29.16p 2634472
06/06/2002 30.92p 30.92p 30.92p 30.92p 402006
05/06/2002 31.17p 31.17p 31.17p 31.17p 4101448
04/06/2002 31.25p 31.25p 31.25p 31.25p 0
03/06/2002 31.25p 31.25p 31.25p 31.25p 0
31/05/2002 31.25p 31.25p 31.25p 31.25p 141085
30/05/2002 31.25p 31.25p 31.25p 31.25p 1570128
29/05/2002 31.25p 31.25p 31.25p 31.25p 896106
28/05/2002 31.25p 31.25p 31.25p 31.25p 197799
27/05/2002 31.21p 31.21p 31.21p 31.21p 505218
24/05/2002 31.34p 31.34p 31.34p 31.34p 2429843
23/05/2002 31.25p 31.25p 31.25p 31.25p 3038056
22/05/2002 31.34p 31.34p 31.34p 31.34p 234672
21/05/2002 31.21p 31.21p 31.21p 31.21p 403018
20/05/2002 31.25p 31.25p 31.25p 31.25p 376601
17/05/2002 31.46p 31.46p 31.46p 31.46p 2037016
16/05/2002 31.75p 31.75p 31.75p 31.75p 1669341
15/05/2002 31.63p 31.63p 31.63p 31.63p 5865472
14/05/2002 31.75p 31.75p 31.75p 31.75p 1779540
13/05/2002 31.05p 31.05p 31.05p 31.05p 396116
10/05/2002 31.55p 31.55p 31.55p 31.55p 724363
09/05/2002 32.08p 32.08p 32.08p 32.08p 3068437
08/05/2002 32.91p 32.91p 32.91p 32.91p 2338677
07/05/2002 32.38p 32.38p 32.38p 32.38p 516156
03/05/2002 32.21p 32.21p 32.21p 32.21p 1224799
02/05/2002 31.88p 31.88p 31.88p 31.88p 3044465
01/05/2002 31.17p 31.17p 31.17p 31.17p 1507211
30/04/2002 31.09p 31.09p 31.09p 31.09p 2867446
29/04/2002 30.92p 30.92p 30.92p 30.92p 1241664
26/04/2002 30.59p 30.59p 30.59p 30.59p 146024
25/04/2002 30.22p 30.22p 30.22p 30.22p 806338
24/04/2002 30.01p 30.01p 30.01p 30.01p 1395470
23/04/2002 29.80p 29.80p 29.80p 29.80p 1082522
22/04/2002 29.88p 29.88p 29.88p 29.88p 949917
19/04/2002 28.76p 28.76p 28.76p 28.76p 2311416
18/04/2002 28.85p 28.85p 28.85p 28.85p 463081
17/04/2002 28.60p 28.60p 28.60p 28.60p 765188
16/04/2002 28.52p 28.52p 28.52p 28.52p 2429506
15/04/2002 27.93p 27.93p 27.93p 27.93p 1043721
12/04/2002 27.44p 27.44p 27.44p 27.44p 30055
11/04/2002 27.44p 27.44p 27.44p 27.44p 1267359
10/04/2002 26.65p 26.65p 26.65p 26.65p 713642
09/04/2002 27.02p 27.02p 27.02p 27.02p 249031
08/04/2002 27.19p 27.19p 27.19p 27.19p 206364
05/04/2002 27.19p 27.19p 27.19p 27.19p 451227
04/04/2002 27.35p 27.35p 27.35p 27.35p 99020
03/04/2002 27.39p 27.39p 27.39p 27.39p 1009015
02/04/2002 27.60p 27.60p 27.60p 27.60p 200148
01/04/2002 27.69p 27.69p 27.69p 27.69p 0
29/03/2002 27.69p 27.69p 27.69p 27.69p 0
28/03/2002 27.69p 27.69p 27.69p 27.69p 708016
27/03/2002 26.11p 26.11p 26.11p 26.11p 165864
26/03/2002 26.11p 26.11p 26.11p 26.11p 406861
25/03/2002 26.11p 26.11p 26.11p 26.11p 335090

*Close Price adjusted for both dividends and splits