Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/02/2022 442.00p 448.00p 428.90p 446.00p 15325
15/02/2022 446.00p 451.76p 440.00p 440.00p 34819
14/02/2022 448.00p 448.00p 421.97p 446.00p 121561
11/02/2022 446.00p 451.76p 437.52p 448.00p 67893
10/02/2022 432.00p 446.00p 427.89p 446.00p 29495
09/02/2022 438.00p 438.00p 428.64p 434.00p 12554
08/02/2022 444.00p 447.27p 432.00p 434.00p 27962
07/02/2022 464.00p 464.00p 432.00p 444.00p 25686
04/02/2022 452.00p 462.00p 450.00p 454.00p 25962
03/02/2022 464.00p 469.91p 450.00p 452.00p 24368
02/02/2022 474.00p 474.00p 452.50p 468.00p 60751
01/02/2022 464.00p 470.49p 450.00p 466.00p 60746
31/01/2022 450.00p 465.52p 444.05p 454.00p 119496
28/01/2022 448.00p 462.00p 438.00p 438.00p 86489
27/01/2022 424.00p 454.00p 424.00p 454.00p 50483
26/01/2022 424.00p 443.90p 424.00p 442.00p 13840
25/01/2022 424.00p 434.10p 418.00p 428.00p 82074
24/01/2022 424.00p 430.66p 412.00p 424.00p 40808
21/01/2022 458.00p 459.58p 412.34p 424.00p 75814
20/01/2022 464.00p 468.00p 450.00p 456.00p 31022
19/01/2022 480.00p 480.00p 461.10p 464.00p 18532
18/01/2022 476.00p 476.40p 457.60p 462.00p 37955
17/01/2022 460.00p 484.00p 460.00p 470.00p 21509
14/01/2022 468.00p 482.10p 464.00p 474.00p 72110
13/01/2022 464.00p 467.80p 456.00p 460.00p 83811
12/01/2022 458.00p 464.00p 452.95p 460.00p 25079
11/01/2022 454.00p 461.76p 452.00p 456.00p 23030
10/01/2022 466.00p 466.00p 452.00p 452.00p 42213
07/01/2022 454.00p 466.00p 450.00p 466.00p 33168
06/01/2022 450.00p 464.00p 450.00p 450.00p 13215
05/01/2022 456.00p 462.00p 452.00p 454.00p 16237
04/01/2022 462.00p 469.36p 452.00p 452.00p 203229
31/12/2021 460.00p 468.00p 454.00p 464.00p 24453
30/12/2021 428.00p 458.00p 424.40p 450.00p 64285
29/12/2021 444.00p 444.00p 420.00p 420.00p 18526
24/12/2021 436.00p 444.00p 434.00p 444.00p 4779
23/12/2021 438.00p 448.00p 436.00p 438.00p 15768
22/12/2021 440.00p 448.00p 436.00p 436.00p 11800
21/12/2021 444.00p 446.00p 436.00p 440.00p 96721
20/12/2021 440.00p 454.54p 438.00p 440.00p 54486
17/12/2021 446.00p 456.00p 436.00p 436.00p 94007
16/12/2021 458.00p 458.00p 438.00p 442.00p 150314
15/12/2021 440.00p 458.00p 439.36p 458.00p 29147
14/12/2021 442.00p 446.00p 436.96p 438.00p 213231
13/12/2021 440.00p 442.00p 432.48p 442.00p 32038
10/12/2021 430.00p 440.00p 425.52p 440.00p 28106
09/12/2021 440.00p 440.00p 422.00p 424.00p 15580
08/12/2021 430.00p 435.27p 420.00p 420.00p 36489
07/12/2021 426.00p 435.90p 418.00p 418.00p 106550
06/12/2021 432.00p 432.00p 419.60p 424.00p 34674
03/12/2021 436.00p 436.20p 420.00p 430.00p 51962
02/12/2021 406.00p 438.00p 406.00p 436.00p 105161
01/12/2021 393.00p 410.00p 388.00p 406.00p 174600
30/11/2021 380.00p 399.00p 372.00p 372.00p 38866
29/11/2021 385.00p 397.21p 375.00p 378.00p 69133
26/11/2021 382.00p 383.20p 360.00p 373.00p 42266
25/11/2021 383.00p 388.18p 381.26p 382.50p 20816
24/11/2021 380.00p 385.00p 378.00p 380.00p 14485
23/11/2021 392.00p 395.00p 380.00p 380.00p 16936
22/11/2021 396.00p 398.00p 380.00p 382.00p 19307
19/11/2021 402.00p 403.40p 384.00p 386.00p 25163
18/11/2021 404.00p 404.00p 396.78p 400.00p 29571
17/11/2021 400.00p 408.00p 396.00p 400.00p 41682
16/11/2021 372.00p 410.00p 370.09p 400.00p 45854
15/11/2021 388.00p 388.00p 380.00p 380.00p 12391
12/11/2021 381.00p 390.00p 380.00p 387.00p 8992
11/11/2021 370.00p 388.52p 370.00p 380.00p 109396
10/11/2021 381.00p 389.00p 376.00p 378.00p 24589
09/11/2021 388.00p 388.00p 373.00p 381.00p 10031
08/11/2021 376.00p 389.00p 374.00p 380.00p 15814
05/11/2021 360.00p 380.00p 360.00p 370.00p 43265
04/11/2021 382.00p 389.00p 371.19p 373.50p 55622
03/11/2021 370.00p 381.00p 361.00p 366.00p 808305
02/11/2021 383.00p 383.00p 361.00p 370.00p 9081
01/11/2021 388.00p 388.00p 361.00p 380.00p 51930
29/10/2021 368.00p 379.00p 363.00p 367.00p 37233
28/10/2021 367.00p 386.10p 364.00p 370.00p 27309
27/10/2021 366.00p 389.00p 366.00p 368.00p 40114
26/10/2021 371.00p 385.00p 360.00p 363.00p 62430
25/10/2021 365.00p 377.00p 362.15p 376.00p 40990
22/10/2021 362.00p 375.00p 360.00p 367.50p 21548
21/10/2021 363.00p 383.87p 362.00p 378.00p 6861
20/10/2021 362.00p 375.00p 360.00p 362.00p 33596
19/10/2021 362.00p 370.00p 362.00p 362.00p 11105
18/10/2021 370.00p 383.00p 362.00p 365.00p 20249
15/10/2021 371.00p 380.00p 364.00p 364.00p 12700
14/10/2021 378.00p 381.00p 369.60p 373.00p 7805
13/10/2021 380.00p 386.00p 367.58p 370.00p 32251
12/10/2021 381.00p 389.00p 368.52p 380.00p 24184
11/10/2021 380.00p 386.96p 371.45p 381.00p 46627
08/10/2021 380.00p 385.79p 363.00p 381.00p 30976
07/10/2021 373.00p 380.00p 361.00p 374.00p 41186
06/10/2021 361.00p 369.30p 340.00p 350.00p 30755
05/10/2021 360.00p 372.31p 357.00p 360.00p 33052
04/10/2021 365.00p 365.00p 355.56p 360.00p 38405
01/10/2021 365.00p 378.00p 362.79p 366.00p 29686
30/09/2021 363.00p 385.36p 356.53p 368.00p 53434
29/09/2021 364.00p 387.00p 362.00p 362.00p 15829
28/09/2021 375.00p 390.00p 368.17p 390.00p 5774
27/09/2021 389.00p 390.00p 365.44p 382.00p 12536
24/09/2021 380.00p 385.00p 370.00p 370.00p 17916
23/09/2021 382.00p 406.00p 382.00p 386.00p 30093
22/09/2021 398.00p 399.00p 377.00p 391.00p 20282
21/09/2021 400.00p 400.00p 383.00p 398.00p 22686
20/09/2021 408.00p 408.00p 381.00p 400.00p 12534
17/09/2021 370.00p 402.00p 370.00p 392.00p 134201
16/09/2021 372.00p 390.00p 372.00p 380.00p 52104
15/09/2021 375.00p 379.00p 366.75p 372.00p 55591
14/09/2021 363.00p 380.00p 363.00p 370.00p 14975
13/09/2021 362.00p 380.00p 358.00p 371.50p 44486
10/09/2021 360.00p 380.00p 360.00p 362.00p 109986
09/09/2021 360.00p 381.80p 360.00p 360.00p 10129
08/09/2021 390.00p 390.00p 362.96p 364.00p 46647
07/09/2021 374.00p 391.00p 354.00p 364.00p 83497
06/09/2021 363.00p 392.00p 363.00p 369.00p 17745
03/09/2021 379.00p 400.00p 363.00p 369.00p 38038
02/09/2021 372.00p 407.48p 372.00p 380.00p 4444
01/09/2021 379.00p 400.00p 364.00p 386.50p 26656
31/08/2021 420.00p 420.00p 380.00p 380.00p 37033
27/08/2021 382.00p 420.00p 375.80p 420.00p 42587
26/08/2021 372.00p 391.00p 362.00p 366.00p 22657
25/08/2021 380.00p 392.00p 368.40p 379.00p 13940
24/08/2021 373.00p 398.00p 373.00p 378.00p 49318
23/08/2021 382.00p 397.41p 371.00p 372.00p 111150
20/08/2021 380.00p 385.00p 364.80p 371.00p 9897
19/08/2021 367.00p 384.00p 357.27p 370.00p 24741
18/08/2021 386.00p 386.00p 344.00p 371.00p 27380
17/08/2021 364.00p 380.00p 353.00p 372.00p 80546
16/08/2021 363.00p 396.00p 348.00p 357.50p 15791
13/08/2021 366.00p 387.83p 365.00p 366.00p 311988
12/08/2021 359.00p 384.70p 359.00p 376.50p 67086
11/08/2021 368.00p 379.00p 360.00p 368.00p 22593
10/08/2021 362.00p 374.45p 358.12p 359.00p 10735
09/08/2021 355.00p 357.00p 349.32p 352.00p 48293
06/08/2021 360.00p 378.00p 352.00p 359.00p 353130
05/08/2021 357.00p 376.00p 342.00p 360.00p 21035
04/08/2021 364.00p 380.00p 343.00p 367.00p 4381
03/08/2021 367.00p 379.00p 344.00p 344.00p 32940
02/08/2021 368.00p 377.20p 361.00p 369.00p 15950
30/07/2021 370.00p 380.00p 360.00p 360.00p 38382
29/07/2021 346.00p 380.00p 318.00p 368.00p 139145
28/07/2021 337.00p 347.00p 320.00p 335.00p 27447
27/07/2021 320.00p 336.00p 320.00p 336.00p 16310
26/07/2021 320.00p 335.00p 307.00p 332.00p 14710
23/07/2021 321.00p 336.00p 308.00p 327.50p 23531
22/07/2021 321.00p 346.00p 305.21p 322.00p 78162
21/07/2021 328.00p 339.52p 291.00p 307.00p 327873
20/07/2021 350.00p 359.00p 300.00p 320.00p 62459
19/07/2021 339.00p 350.00p 321.00p 332.00p 21229
16/07/2021 356.00p 364.00p 331.06p 341.00p 32620
15/07/2021 363.00p 380.00p 352.00p 356.00p 32923
14/07/2021 370.00p 398.00p 368.00p 370.00p 52757
13/07/2021 390.00p 397.00p 376.00p 376.00p 6302
12/07/2021 390.00p 398.00p 370.00p 377.00p 58016
09/07/2021 396.00p 396.00p 380.00p 384.00p 9980
08/07/2021 384.00p 398.00p 374.00p 380.00p 530424
07/07/2021 395.00p 399.95p 373.00p 380.00p 55718
06/07/2021 384.00p 398.00p 371.65p 385.00p 97554
05/07/2021 371.00p 384.00p 362.40p 380.00p 1103569
02/07/2021 373.00p 377.00p 361.00p 370.00p 6825
01/07/2021 378.00p 404.00p 361.00p 364.00p 23527
30/06/2021 378.00p 378.57p 364.00p 370.00p 249050
29/06/2021 378.00p 378.00p 360.00p 368.50p 15187
28/06/2021 378.00p 380.00p 368.40p 372.00p 32548
25/06/2021 377.00p 380.07p 367.00p 378.00p 28883
24/06/2021 371.00p 377.00p 361.00p 366.00p 28893
23/06/2021 371.00p 374.00p 361.00p 370.00p 8071
22/06/2021 368.00p 377.00p 358.00p 364.50p 6433
21/06/2021 353.00p 378.00p 352.00p 364.00p 12780
18/06/2021 377.00p 378.00p 360.00p 370.00p 115466
17/06/2021 377.00p 378.00p 360.00p 360.00p 309067
16/06/2021 360.00p 373.00p 352.00p 360.00p 266292
15/06/2021 377.00p 382.00p 365.80p 374.00p 46286
14/06/2021 379.00p 380.00p 367.00p 368.00p 24631
11/06/2021 368.00p 379.00p 368.00p 370.00p 31699
10/06/2021 371.00p 374.31p 366.00p 367.00p 31600
09/06/2021 370.00p 380.00p 367.30p 370.00p 265542
08/06/2021 373.00p 380.00p 362.00p 362.00p 87583
07/06/2021 372.00p 380.00p 371.00p 378.00p 6532
04/06/2021 377.00p 380.00p 370.00p 370.00p 22228
03/06/2021 371.00p 381.00p 370.00p 370.00p 53215
02/06/2021 370.00p 378.00p 370.00p 370.00p 26525
01/06/2021 372.00p 383.00p 370.00p 371.00p 30963
28/05/2021 372.00p 384.00p 357.00p 370.00p 11169
27/05/2021 368.00p 382.95p 356.00p 380.00p 35134
26/05/2021 380.00p 384.00p 354.00p 370.00p 4855
25/05/2021 358.00p 379.00p 352.00p 370.00p 28040
24/05/2021 370.00p 379.00p 368.47p 370.00p 16399
21/05/2021 385.00p 385.00p 370.00p 372.00p 11665
20/05/2021 370.00p 381.00p 368.00p 374.00p 1573
19/05/2021 376.00p 384.00p 371.00p 374.00p 10232
18/05/2021 378.00p 378.00p 358.00p 372.00p 17383
17/05/2021 376.00p 385.00p 364.00p 367.00p 91875
14/05/2021 371.00p 380.60p 370.00p 374.50p 36391
13/05/2021 371.00p 385.64p 370.00p 380.00p 13477
12/05/2021 376.00p 393.00p 370.00p 380.00p 17052
11/05/2021 373.00p 383.80p 370.00p 378.00p 31995
10/05/2021 377.00p 395.00p 375.00p 380.00p 31268
07/05/2021 386.00p 395.00p 361.00p 375.00p 28540
06/05/2021 380.00p 394.00p 361.00p 386.00p 48044

*Close Price adjusted for both dividends and splits