Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/08/2001 20.17p 20.17p 20.17p 20.17p 19190
02/08/2001 20.17p 20.17p 20.17p 20.17p 1566322
01/08/2001 20.17p 20.17p 20.17p 20.17p 414968
31/07/2001 19.80p 19.80p 19.80p 19.80p 10239
30/07/2001 19.80p 19.80p 19.80p 19.80p 2823345
27/07/2001 19.92p 19.92p 19.92p 19.92p 458973
26/07/2001 19.92p 19.92p 19.92p 19.92p 15624
25/07/2001 19.92p 19.92p 19.92p 19.92p 69181
24/07/2001 19.92p 19.92p 19.92p 19.92p 60231
23/07/2001 19.92p 19.92p 19.92p 19.92p 3135510
20/07/2001 19.92p 19.92p 19.92p 19.92p 4879
19/07/2001 19.92p 19.92p 19.92p 19.92p 7598852
18/07/2001 19.92p 19.92p 19.92p 19.92p 5084
17/07/2001 19.92p 19.92p 19.92p 19.92p 664349
16/07/2001 19.92p 19.92p 19.92p 19.92p 30477
13/07/2001 19.92p 19.92p 19.92p 19.92p 392068
12/07/2001 19.92p 19.92p 19.92p 19.92p 162997
11/07/2001 19.88p 19.88p 19.88p 19.88p 1108397
10/07/2001 20.05p 20.05p 20.05p 20.05p 7133771
09/07/2001 20.34p 20.34p 20.34p 20.34p 5972046
06/07/2001 19.51p 19.51p 19.51p 19.51p 1857852
05/07/2001 18.35p 18.35p 18.35p 18.35p 2198688
04/07/2001 19.22p 19.22p 19.22p 19.22p 99285
03/07/2001 19.30p 19.30p 19.30p 19.30p 477693
02/07/2001 19.51p 19.51p 19.51p 19.51p 183078
29/06/2001 19.72p 19.72p 19.72p 19.72p 84432
28/06/2001 19.72p 19.72p 19.72p 19.72p 128352
27/06/2001 19.88p 19.88p 19.88p 19.88p 75470
26/06/2001 19.88p 19.88p 19.88p 19.88p 255283
25/06/2001 19.92p 19.92p 19.92p 19.92p 4855
22/06/2001 19.96p 19.96p 19.96p 19.96p 120462
21/06/2001 19.96p 19.96p 19.96p 19.96p 0
20/06/2001 20.13p 20.13p 20.13p 20.13p 616068
19/06/2001 21.54p 21.54p 21.54p 21.54p 1045684
18/06/2001 21.54p 21.54p 21.54p 21.54p 106175
15/06/2001 21.54p 21.54p 21.54p 21.54p 2060265
14/06/2001 21.54p 21.54p 21.54p 21.54p 2797686
13/06/2001 20.79p 20.79p 20.79p 20.79p 633246
12/06/2001 20.79p 20.79p 20.79p 20.79p 517229
11/06/2001 20.75p 20.75p 20.75p 20.75p 1210934
08/06/2001 19.96p 19.96p 19.96p 19.96p 1638069
07/06/2001 19.96p 19.96p 19.96p 19.96p 419630
06/06/2001 19.88p 19.88p 19.88p 19.88p 37102
05/06/2001 19.88p 19.88p 19.88p 19.88p 763803
04/06/2001 20.05p 20.05p 20.05p 20.05p 2157273
01/06/2001 20.34p 20.34p 20.34p 20.34p 936160
31/05/2001 20.30p 20.30p 20.30p 20.30p 45113
30/05/2001 20.30p 20.30p 20.30p 20.30p 3220424
29/05/2001 19.13p 19.13p 19.13p 19.13p 207605
25/05/2001 19.13p 19.13p 19.13p 19.13p 651532
24/05/2001 19.13p 19.13p 19.13p 19.13p 3408574
23/05/2001 18.47p 18.47p 18.47p 18.47p 13371677
22/05/2001 18.47p 18.47p 18.47p 18.47p 133653
21/05/2001 18.47p 18.47p 18.47p 18.47p 824154
18/05/2001 18.47p 18.47p 18.47p 18.47p 0
17/05/2001 18.47p 18.47p 18.47p 18.47p 81011
16/05/2001 18.39p 18.39p 18.39p 18.39p 6947223
15/05/2001 17.93p 17.93p 17.93p 17.93p 1791767
14/05/2001 18.55p 18.55p 18.55p 18.55p 149217
11/05/2001 18.55p 18.55p 18.55p 18.55p 272004
10/05/2001 18.55p 18.55p 18.55p 18.55p 889734
09/05/2001 18.55p 18.55p 18.55p 18.55p 97586
08/05/2001 18.55p 18.55p 18.55p 18.55p 0
04/05/2001 18.55p 18.55p 18.55p 18.55p 1642261
03/05/2001 18.55p 18.55p 18.55p 18.55p 1698131
02/05/2001 18.47p 18.47p 18.47p 18.47p 41969
01/05/2001 18.47p 18.47p 18.47p 18.47p 325
30/04/2001 18.47p 18.47p 18.47p 18.47p 42114
27/04/2001 18.47p 18.47p 18.47p 18.47p 8673
26/04/2001 18.47p 18.47p 18.47p 18.47p 73699
25/04/2001 18.47p 18.47p 18.47p 18.47p 12094
24/04/2001 18.55p 18.55p 18.55p 18.55p 283315
23/04/2001 18.64p 18.64p 18.64p 18.64p 140158
20/04/2001 18.80p 18.80p 18.80p 18.80p 150674
19/04/2001 18.97p 18.97p 18.97p 18.97p 255886
18/04/2001 19.09p 19.09p 19.09p 19.09p 18069
17/04/2001 19.09p 19.09p 19.09p 19.09p 2294624
12/04/2001 19.09p 19.09p 19.09p 19.09p 1288946
11/04/2001 19.09p 19.09p 19.09p 19.09p 2738997
10/04/2001 18.55p 18.55p 18.55p 18.55p 927535
09/04/2001 18.55p 18.55p 18.55p 18.55p 360049
06/04/2001 18.51p 18.51p 18.51p 18.51p 4007223
05/04/2001 18.55p 18.55p 18.55p 18.55p 368313
04/04/2001 18.47p 18.47p 18.47p 18.47p 87154
03/04/2001 18.47p 18.47p 18.47p 18.47p 184958
02/04/2001 18.64p 18.64p 18.64p 18.64p 958867
30/03/2001 18.64p 18.64p 18.64p 18.64p 72277
29/03/2001 18.64p 18.64p 18.64p 18.64p 223831
28/03/2001 18.64p 18.64p 18.64p 18.64p 234805
27/03/2001 18.64p 18.64p 18.64p 18.64p 12115762
26/03/2001 18.55p 18.55p 18.55p 18.55p 2257100
23/03/2001 17.93p 17.93p 17.93p 17.93p 12450418
22/03/2001 17.93p 17.93p 17.93p 17.93p 10053666
21/03/2001 17.93p 17.93p 17.93p 17.93p 6504332
20/03/2001 18.55p 18.55p 18.55p 18.55p 11529798
19/03/2001 18.51p 18.51p 18.51p 18.51p 761345
16/03/2001 18.51p 18.51p 18.51p 18.51p 169033
15/03/2001 18.51p 18.51p 18.51p 18.51p 8689264
14/03/2001 18.51p 18.51p 18.51p 18.51p 811289
13/03/2001 18.64p 18.64p 18.64p 18.64p 1125551
12/03/2001 19.43p 19.43p 19.43p 19.43p 1650200
09/03/2001 19.47p 19.47p 19.47p 19.47p 241033
08/03/2001 19.47p 19.47p 19.47p 19.47p 2937121
07/03/2001 19.38p 19.38p 19.38p 19.38p 2610235
06/03/2001 19.38p 19.38p 19.38p 19.38p 8925875
05/03/2001 19.34p 19.34p 19.34p 19.34p 327392
02/03/2001 19.38p 19.38p 19.38p 19.38p 280026
01/03/2001 19.38p 19.38p 19.38p 19.38p 160311
28/02/2001 19.38p 19.38p 19.38p 19.38p 1863430
27/02/2001 19.34p 19.34p 19.34p 19.34p 844199
26/02/2001 19.22p 19.22p 19.22p 19.22p 3506570
23/02/2001 19.05p 19.05p 19.05p 19.05p 30714786
22/02/2001 17.81p 17.81p 17.81p 17.81p 6589510
21/02/2001 15.90p 15.90p 15.90p 15.90p 14122650
20/02/2001 15.11p 15.11p 15.11p 15.11p 1436295
19/02/2001 14.20p 14.20p 14.20p 14.20p 2388091
16/02/2001 14.07p 14.07p 14.07p 14.07p 114246
15/02/2001 14.07p 14.07p 14.07p 14.07p 14327990
14/02/2001 14.07p 14.07p 14.07p 14.07p 423690
13/02/2001 14.11p 14.11p 14.11p 14.11p 28935
12/02/2001 14.11p 14.11p 14.11p 14.11p 502653
09/02/2001 14.15p 14.15p 14.15p 14.15p 2712520
08/02/2001 14.20p 14.20p 14.20p 14.20p 115523
07/02/2001 14.20p 14.20p 14.20p 14.20p 57762
06/02/2001 14.28p 14.28p 14.28p 14.28p 867015
05/02/2001 14.28p 14.28p 14.28p 14.28p 4426576
02/02/2001 14.28p 14.28p 14.28p 14.28p 612550
01/02/2001 14.28p 14.28p 14.28p 14.28p 17491
31/01/2001 14.28p 14.28p 14.28p 14.28p 357086
30/01/2001 14.28p 14.28p 14.28p 14.28p 133
29/01/2001 14.28p 14.28p 14.28p 14.28p 127690
26/01/2001 14.28p 14.28p 14.28p 14.28p 827937
25/01/2001 14.32p 14.32p 14.32p 14.32p 288796
24/01/2001 14.49p 14.49p 14.49p 14.49p 971829
23/01/2001 14.57p 14.57p 14.57p 14.57p 1855
22/01/2001 14.57p 14.57p 14.57p 14.57p 579664
19/01/2001 14.82p 14.82p 14.82p 14.82p 407740
18/01/2001 15.03p 15.03p 15.03p 15.03p 233359
17/01/2001 15.03p 15.03p 15.03p 15.03p 1831025
16/01/2001 15.23p 15.23p 15.23p 15.23p 234721
15/01/2001 15.32p 15.32p 15.32p 15.32p 306384
12/01/2001 15.32p 15.32p 15.32p 15.32p 855101
11/01/2001 15.40p 15.40p 15.40p 15.40p 30460068
10/01/2001 15.57p 15.57p 15.57p 15.57p 6066344
09/01/2001 15.23p 15.23p 15.23p 15.23p 888903
08/01/2001 14.65p 14.65p 14.65p 14.65p 468791
05/01/2001 14.65p 14.65p 14.65p 14.65p 1283212
04/01/2001 14.73p 14.73p 14.73p 14.73p 167515
03/01/2001 14.73p 14.73p 14.73p 14.73p 268221
02/01/2001 14.40p 14.40p 14.40p 14.40p 95225
29/12/2000 14.24p 14.24p 14.24p 14.24p 0
28/12/2000 14.20p 14.20p 14.20p 14.20p 69314
27/12/2000 14.20p 14.20p 14.20p 14.20p 0
22/12/2000 14.20p 14.20p 14.20p 14.20p 72012
21/12/2000 14.20p 14.20p 14.20p 14.20p 68784
20/12/2000 14.20p 14.20p 14.20p 14.20p 3614
19/12/2000 14.20p 14.20p 14.20p 14.20p 3733870
18/12/2000 14.20p 14.20p 14.20p 14.20p 1014918
15/12/2000 14.20p 14.20p 14.20p 14.20p 1993686
14/12/2000 14.32p 14.32p 14.32p 14.32p 123185
13/12/2000 14.32p 14.32p 14.32p 14.32p 65242
12/12/2000 14.24p 14.24p 14.24p 14.24p 92129
11/12/2000 13.99p 13.99p 13.99p 13.99p 0
08/12/2000 13.99p 13.99p 13.99p 13.99p 1246181
07/12/2000 13.90p 13.90p 13.90p 13.90p 48125
06/12/2000 13.90p 13.90p 13.90p 13.90p 1205
05/12/2000 13.90p 13.90p 13.90p 13.90p 208123
04/12/2000 14.28p 14.28p 14.28p 14.28p 46173
01/12/2000 14.28p 14.28p 14.28p 14.28p 134074
30/11/2000 14.28p 14.28p 14.28p 14.28p 264041
29/11/2000 14.28p 14.28p 14.28p 14.28p 29875
28/11/2000 14.28p 14.28p 14.28p 14.28p 405849
27/11/2000 14.32p 14.32p 14.32p 14.32p 150072
24/11/2000 14.32p 14.32p 14.32p 14.32p 2553991
23/11/2000 14.32p 14.32p 14.32p 14.32p 36139
22/11/2000 14.36p 14.36p 14.36p 14.36p 13543805
21/11/2000 14.36p 14.36p 14.36p 14.36p 20840
20/11/2000 14.36p 14.36p 14.36p 14.36p 2851232
17/11/2000 14.36p 14.36p 14.36p 14.36p 3243493
16/11/2000 14.36p 14.36p 14.36p 14.36p 35886
15/11/2000 14.36p 14.36p 14.36p 14.36p 471176
14/11/2000 14.36p 14.36p 14.36p 14.36p 279304
13/11/2000 14.36p 14.36p 14.36p 14.36p 173273
10/11/2000 14.36p 14.36p 14.36p 14.36p 79252
09/11/2000 14.32p 14.32p 14.32p 14.32p 30116
08/11/2000 14.32p 14.32p 14.32p 14.32p 798387
07/11/2000 14.28p 14.28p 14.28p 14.28p 207195
06/11/2000 14.28p 14.28p 14.28p 14.28p 160576
03/11/2000 14.32p 14.32p 14.32p 14.32p 20984514
02/11/2000 14.40p 14.40p 14.40p 14.40p 14925723
01/11/2000 14.57p 14.57p 14.57p 14.57p 583675
31/10/2000 14.53p 14.53p 14.53p 14.53p 614887
30/10/2000 14.11p 14.11p 14.11p 14.11p 63905
27/10/2000 14.07p 14.07p 14.07p 14.07p 345522
26/10/2000 13.78p 13.78p 13.78p 13.78p 110825
25/10/2000 13.74p 13.74p 13.74p 13.74p 11344093
24/10/2000 13.61p 13.61p 13.61p 13.61p 7541234
23/10/2000 13.28p 13.28p 13.28p 13.28p 301155
20/10/2000 13.28p 13.28p 13.28p 13.28p 11149848
19/10/2000 13.16p 13.16p 13.16p 13.16p 54822

*Close Price adjusted for both dividends and splits