Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
22/03/2002 26.11p 26.11p 26.11p 26.11p 668553
21/03/2002 26.11p 26.11p 26.11p 26.11p 115150
20/03/2002 26.11p 26.11p 26.11p 26.11p 5131858
19/03/2002 26.11p 26.11p 26.11p 26.11p 616297
18/03/2002 26.07p 26.07p 26.07p 26.07p 1318688
15/03/2002 26.40p 26.40p 26.40p 26.40p 234660
14/03/2002 26.40p 26.40p 26.40p 26.40p 2689114
13/03/2002 27.02p 27.02p 27.02p 27.02p 1896400
12/03/2002 27.89p 27.89p 27.89p 27.89p 240888
11/03/2002 27.89p 27.89p 27.89p 27.89p 736964
08/03/2002 27.85p 27.85p 27.85p 27.85p 1107373
07/03/2002 27.81p 27.81p 27.81p 27.81p 16592800
06/03/2002 27.06p 27.06p 27.06p 27.06p 398441
05/03/2002 27.15p 27.15p 27.15p 27.15p 10127919
04/03/2002 27.39p 27.39p 27.39p 27.39p 5093949
01/03/2002 27.23p 27.23p 27.23p 27.23p 2320524
28/02/2002 27.15p 27.15p 27.15p 27.15p 1704588
27/02/2002 27.44p 27.44p 27.44p 27.44p 1369848
26/02/2002 27.35p 27.35p 27.35p 27.35p 588217
25/02/2002 26.73p 26.73p 26.73p 26.73p 3311373
22/02/2002 26.11p 26.11p 26.11p 26.11p 656688
21/02/2002 25.98p 25.98p 25.98p 25.98p 2953902
20/02/2002 25.98p 25.98p 25.98p 25.98p 7260076
19/02/2002 25.94p 25.94p 25.94p 25.94p 10672505
18/02/2002 25.86p 25.86p 25.86p 25.86p 2577397
15/02/2002 25.73p 25.73p 25.73p 25.73p 12562882
14/02/2002 24.03p 24.03p 24.03p 24.03p 11728428
13/02/2002 20.84p 20.84p 20.84p 20.84p 4648480
12/02/2002 19.96p 19.96p 19.96p 19.96p 519132
11/02/2002 19.63p 19.63p 19.63p 19.63p 562269
08/02/2002 19.47p 19.47p 19.47p 19.47p 308913
07/02/2002 19.13p 19.13p 19.13p 19.13p 497473
06/02/2002 19.05p 19.05p 19.05p 19.05p 810662
05/02/2002 18.72p 18.72p 18.72p 18.72p 3833733
04/02/2002 19.51p 19.51p 19.51p 19.51p 817553
01/02/2002 19.59p 19.59p 19.59p 19.59p 1749906
31/01/2002 19.30p 19.30p 19.30p 19.30p 131677
30/01/2002 19.22p 19.22p 19.22p 19.22p 508724
29/01/2002 19.63p 19.63p 19.63p 19.63p 1441487
28/01/2002 19.63p 19.63p 19.63p 19.63p 141844
25/01/2002 19.63p 19.63p 19.63p 19.63p 6345370
24/01/2002 19.51p 19.51p 19.51p 19.51p 3616697
23/01/2002 19.59p 19.59p 19.59p 19.59p 176622
22/01/2002 19.76p 19.76p 19.76p 19.76p 919078
21/01/2002 19.76p 19.76p 19.76p 19.76p 237768
18/01/2002 19.76p 19.76p 19.76p 19.76p 244321
17/01/2002 19.76p 19.76p 19.76p 19.76p 96623
16/01/2002 19.76p 19.76p 19.76p 19.76p 446288
15/01/2002 19.76p 19.76p 19.76p 19.76p 43969
14/01/2002 19.76p 19.76p 19.76p 19.76p 399934
11/01/2002 19.76p 19.76p 19.76p 19.76p 248983
10/01/2002 19.47p 19.47p 19.47p 19.47p 545682
09/01/2002 19.80p 19.80p 19.80p 19.80p 160227
08/01/2002 19.72p 19.72p 19.72p 19.72p 428869
07/01/2002 18.80p 18.80p 18.80p 18.80p 237238
04/01/2002 18.76p 18.76p 18.76p 18.76p 3900614
03/01/2002 18.76p 18.76p 18.76p 18.76p 184319
02/01/2002 18.76p 18.76p 18.76p 18.76p 1406529
01/01/2002 18.55p 18.55p 18.55p 18.55p 0
31/12/2001 18.55p 18.55p 18.55p 18.55p 17587
28/12/2001 18.60p 18.60p 18.60p 18.60p 44956
27/12/2001 18.60p 18.60p 18.60p 18.60p 255199
26/12/2001 18.60p 18.60p 18.60p 18.60p 0
25/12/2001 18.60p 18.60p 18.60p 18.60p 0
24/12/2001 18.60p 18.60p 18.60p 18.60p 137315
21/12/2001 18.60p 18.60p 18.60p 18.60p 448143
20/12/2001 18.55p 18.55p 18.55p 18.55p 10540
19/12/2001 18.55p 18.55p 18.55p 18.55p 7734166
18/12/2001 18.55p 18.55p 18.55p 18.55p 60231
17/12/2001 18.55p 18.55p 18.55p 18.55p 19419
14/12/2001 18.55p 18.55p 18.55p 18.55p 13335
13/12/2001 18.55p 18.55p 18.55p 18.55p 683924
12/12/2001 18.93p 18.93p 18.93p 18.93p 810638
11/12/2001 19.51p 19.51p 19.51p 19.51p 8454952
10/12/2001 19.38p 19.38p 19.38p 19.38p 268366
07/12/2001 19.38p 19.38p 19.38p 19.38p 8131102
06/12/2001 18.14p 18.14p 18.14p 18.14p 1021170
05/12/2001 18.06p 18.06p 18.06p 18.06p 179609
04/12/2001 18.06p 18.06p 18.06p 18.06p 351846
03/12/2001 18.01p 18.01p 18.01p 18.01p 184970
30/11/2001 18.01p 18.01p 18.01p 18.01p 0
29/11/2001 18.01p 18.01p 18.01p 18.01p 139820
28/11/2001 18.01p 18.01p 18.01p 18.01p 3112803
27/11/2001 18.01p 18.01p 18.01p 18.01p 2805878
26/11/2001 17.89p 17.89p 17.89p 17.89p 2209096
23/11/2001 17.93p 17.93p 17.93p 17.93p 627223
22/11/2001 17.93p 17.93p 17.93p 17.93p 7228
21/11/2001 17.93p 17.93p 17.93p 17.93p 210941
20/11/2001 17.93p 17.93p 17.93p 17.93p 961228
19/11/2001 17.97p 17.97p 17.97p 17.97p 727074
16/11/2001 17.93p 17.93p 17.93p 17.93p 78300
15/11/2001 17.85p 17.85p 17.85p 17.85p 1581524
14/11/2001 17.85p 17.85p 17.85p 17.85p 1510271
13/11/2001 18.22p 18.22p 18.22p 18.22p 133279
12/11/2001 18.55p 18.55p 18.55p 18.55p 143519
09/11/2001 18.64p 18.64p 18.64p 18.64p 29043
08/11/2001 18.64p 18.64p 18.64p 18.64p 2649470
07/11/2001 18.76p 18.76p 18.76p 18.76p 3837444
06/11/2001 18.64p 18.64p 18.64p 18.64p 998523
05/11/2001 18.89p 18.89p 18.89p 18.89p 3551153
02/11/2001 18.89p 18.89p 18.89p 18.89p 3421428
01/11/2001 18.93p 18.93p 18.93p 18.93p 199329
31/10/2001 18.89p 18.89p 18.89p 18.89p 36139
30/10/2001 18.89p 18.89p 18.89p 18.89p 513289
29/10/2001 18.84p 18.84p 18.84p 18.84p 1959065
26/10/2001 18.84p 18.84p 18.84p 18.84p 1018978
25/10/2001 18.84p 18.84p 18.84p 18.84p 210809
24/10/2001 18.89p 18.89p 18.89p 18.89p 0
23/10/2001 18.89p 18.89p 18.89p 18.89p 379444
22/10/2001 18.89p 18.89p 18.89p 18.89p 122871
19/10/2001 18.64p 18.64p 18.64p 18.64p 45788
18/10/2001 18.64p 18.64p 18.64p 18.64p 405018
17/10/2001 18.35p 18.35p 18.35p 18.35p 876736
16/10/2001 18.06p 18.06p 18.06p 18.06p 3254069
15/10/2001 17.06p 17.06p 17.06p 17.06p 5915200
12/10/2001 16.60p 16.60p 16.60p 16.60p 1457580
11/10/2001 16.85p 16.85p 16.85p 16.85p 2925557
10/10/2001 15.98p 15.98p 15.98p 15.98p 3405852
09/10/2001 15.98p 15.98p 15.98p 15.98p 72338
08/10/2001 16.06p 16.06p 16.06p 16.06p 48028
05/10/2001 16.23p 16.23p 16.23p 16.23p 13058
04/10/2001 16.23p 16.23p 16.23p 16.23p 60364
03/10/2001 16.23p 16.23p 16.23p 16.23p 198486
02/10/2001 16.40p 16.40p 16.40p 16.40p 293530
01/10/2001 16.60p 16.60p 16.60p 16.60p 472356
28/09/2001 16.23p 16.23p 16.23p 16.23p 1103952
27/09/2001 16.06p 16.06p 16.06p 16.06p 1329589
26/09/2001 16.06p 16.06p 16.06p 16.06p 193944
25/09/2001 16.48p 16.48p 16.48p 16.48p 386130
24/09/2001 16.56p 16.56p 16.56p 16.56p 129690
21/09/2001 16.48p 16.48p 16.48p 16.48p 918657
20/09/2001 18.26p 18.26p 18.26p 18.26p 307516
19/09/2001 19.55p 19.55p 19.55p 19.55p 2554618
18/09/2001 20.13p 20.13p 20.13p 20.13p 63243
17/09/2001 20.30p 20.30p 20.30p 20.30p 355327
14/09/2001 20.71p 20.71p 20.71p 20.71p 61689
13/09/2001 20.71p 20.71p 20.71p 20.71p 106103
12/09/2001 20.71p 20.71p 20.71p 20.71p 773608
11/09/2001 20.96p 20.96p 20.96p 20.96p 2233984
10/09/2001 21.21p 21.21p 21.21p 21.21p 249887
07/09/2001 21.46p 21.46p 21.46p 21.46p 240876
06/09/2001 21.38p 21.38p 21.38p 21.38p 2165356
05/09/2001 22.12p 22.12p 22.12p 22.12p 102682
04/09/2001 22.16p 22.16p 22.16p 22.16p 122450
03/09/2001 22.16p 22.16p 22.16p 22.16p 405717
31/08/2001 22.16p 22.16p 22.16p 22.16p 443735
30/08/2001 22.16p 22.16p 22.16p 22.16p 654965
29/08/2001 22.16p 22.16p 22.16p 22.16p 1018146
28/08/2001 22.16p 22.16p 22.16p 22.16p 513880
27/08/2001 22.16p 22.16p 22.16p 22.16p 0
24/08/2001 22.16p 22.16p 22.16p 22.16p 5212544
23/08/2001 22.16p 22.16p 22.16p 22.16p 12184377
22/08/2001 20.96p 20.96p 20.96p 20.96p 214061
21/08/2001 20.96p 20.96p 20.96p 20.96p 1806933
20/08/2001 21.58p 21.58p 21.58p 21.58p 1101145
17/08/2001 21.58p 21.58p 21.58p 21.58p 598179
16/08/2001 21.33p 21.33p 21.33p 21.33p 1414226
15/08/2001 21.87p 21.87p 21.87p 21.87p 64291
14/08/2001 21.96p 21.96p 21.96p 21.96p 7359024
13/08/2001 21.96p 21.96p 21.96p 21.96p 646557
10/08/2001 21.92p 21.92p 21.92p 21.92p 560583
09/08/2001 21.87p 21.87p 21.87p 21.87p 5373854
08/08/2001 21.04p 21.04p 21.04p 21.04p 371722
07/08/2001 20.55p 20.55p 20.55p 20.55p 415558
06/08/2001 20.30p 20.30p 20.30p 20.30p 5174333

*Close Price adjusted for both dividends and splits