Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/03/2021 322.80p 370.80p 322.80p 370.80p 81247
16/03/2021 334.00p 346.80p 326.40p 340.00p 79980
15/03/2021 332.00p 341.56p 329.56p 334.00p 28996
12/03/2021 340.00p 340.00p 320.40p 322.00p 28850
11/03/2021 306.80p 341.60p 306.80p 340.00p 29742
10/03/2021 315.60p 336.80p 312.00p 312.00p 19244
09/03/2021 339.60p 341.86p 312.40p 326.00p 42909
08/03/2021 330.00p 346.45p 320.00p 334.40p 76525
05/03/2021 318.00p 327.20p 311.08p 318.00p 195510
04/03/2021 305.20p 317.20p 285.20p 288.00p 49505
03/03/2021 285.20p 300.14p 284.80p 284.80p 17453
02/03/2021 294.40p 299.44p 285.20p 285.20p 22381
01/03/2021 288.00p 297.20p 284.00p 284.80p 25073
26/02/2021 286.40p 295.59p 260.00p 282.40p 40966
25/02/2021 300.00p 303.48p 284.80p 284.80p 21718
24/02/2021 285.20p 300.00p 284.80p 298.80p 92876
23/02/2021 292.00p 295.60p 284.80p 293.20p 13764
22/02/2021 292.00p 297.20p 284.80p 292.00p 18274
19/02/2021 293.20p 299.20p 288.40p 292.00p 21057
18/02/2021 297.60p 298.80p 293.20p 293.20p 62970
17/02/2021 299.60p 302.00p 292.40p 293.20p 49332
16/02/2021 297.60p 298.00p 292.28p 297.60p 9272
15/02/2021 297.20p 301.20p 284.80p 296.00p 16415
12/02/2021 292.80p 300.00p 285.60p 300.00p 3916
11/02/2021 285.20p 295.24p 284.80p 286.00p 50673
10/02/2021 291.60p 298.40p 285.20p 293.20p 16797
09/02/2021 284.80p 306.40p 284.80p 284.80p 27906
08/02/2021 284.80p 297.20p 284.80p 284.80p 57248
05/02/2021 285.20p 298.28p 284.80p 284.80p 49563
04/02/2021 275.60p 296.00p 270.40p 296.00p 42691
03/02/2021 284.80p 286.45p 271.20p 281.20p 19387
02/02/2021 288.40p 288.40p 265.60p 288.00p 65365
01/02/2021 270.00p 278.40p 255.60p 277.60p 357782
29/01/2021 266.00p 278.80p 262.40p 278.80p 13277
28/01/2021 278.80p 278.80p 260.40p 266.00p 59435
27/01/2021 264.00p 269.60p 264.00p 265.40p 3434
26/01/2021 270.00p 273.00p 262.00p 262.00p 11971
25/01/2021 268.00p 278.00p 260.40p 262.00p 16425
22/01/2021 262.00p 267.60p 260.80p 262.00p 42718
21/01/2021 261.60p 268.71p 260.00p 268.00p 7110
20/01/2021 263.20p 268.00p 260.00p 268.00p 318014
19/01/2021 250.00p 263.63p 250.00p 258.00p 20588
18/01/2021 258.40p 263.60p 255.60p 260.00p 20183
15/01/2021 262.80p 264.00p 253.60p 262.00p 43039
14/01/2021 261.60p 263.42p 256.40p 256.40p 32025
13/01/2021 256.40p 263.20p 255.10p 258.00p 17154
12/01/2021 258.40p 262.08p 252.40p 258.00p 20675
11/01/2021 262.00p 264.70p 236.40p 250.00p 283973
08/01/2021 255.60p 260.00p 242.40p 256.00p 386306
07/01/2021 250.00p 263.20p 243.20p 252.80p 57290
06/01/2021 255.60p 261.42p 242.80p 242.80p 27534
05/01/2021 260.00p 265.60p 253.20p 258.00p 135627
04/01/2021 266.00p 266.00p 253.00p 266.00p 207482
31/12/2020 257.60p 262.00p 245.14p 262.00p 8650
30/12/2020 253.60p 265.60p 247.60p 252.40p 17371
29/12/2020 247.60p 273.20p 235.20p 256.80p 112658
24/12/2020 226.00p 247.60p 219.60p 247.60p 53128
23/12/2020 210.40p 232.00p 209.60p 214.40p 54223
22/12/2020 216.80p 230.80p 207.20p 227.80p 29381
21/12/2020 229.60p 237.60p 212.40p 212.40p 38966
18/12/2020 240.00p 247.60p 222.00p 222.00p 87979
17/12/2020 240.80p 249.66p 229.37p 236.00p 45698
16/12/2020 236.40p 248.40p 236.40p 236.40p 84599
15/12/2020 246.80p 256.40p 236.40p 238.40p 17572
14/12/2020 240.80p 244.53p 236.00p 242.00p 112464
11/12/2020 258.00p 262.20p 225.92p 236.00p 79918
10/12/2020 272.00p 272.00p 258.00p 258.00p 9814
09/12/2020 264.80p 272.40p 260.40p 266.40p 12636
08/12/2020 266.00p 276.40p 260.40p 260.40p 60061
07/12/2020 280.00p 286.00p 265.60p 265.60p 31529
04/12/2020 278.80p 282.00p 260.80p 271.20p 99591
03/12/2020 268.00p 292.40p 254.70p 278.80p 88143
02/12/2020 280.00p 294.00p 252.80p 252.80p 56346
01/12/2020 274.80p 286.08p 264.80p 274.80p 7170
30/11/2020 272.00p 282.00p 257.60p 257.60p 7752
27/11/2020 271.20p 291.60p 258.00p 270.40p 57642
26/11/2020 290.00p 290.40p 276.80p 276.80p 20130
25/11/2020 278.40p 291.20p 268.00p 268.00p 10635
24/11/2020 277.20p 298.80p 264.00p 282.40p 78965
23/11/2020 271.60p 277.60p 260.80p 270.60p 30418
20/11/2020 270.80p 274.40p 260.00p 267.20p 25419
19/11/2020 270.00p 273.60p 260.00p 260.00p 263001
18/11/2020 274.80p 278.40p 271.20p 273.40p 6212
17/11/2020 274.80p 283.60p 270.00p 283.60p 23543
16/11/2020 283.60p 284.83p 270.00p 271.60p 46897
13/11/2020 276.40p 277.60p 270.40p 274.00p 3427
12/11/2020 279.60p 283.20p 270.40p 274.20p 13640
11/11/2020 278.00p 280.00p 270.00p 270.00p 17489
10/11/2020 280.40p 280.40p 269.20p 278.80p 74116
09/11/2020 258.40p 280.80p 247.20p 280.80p 209737
06/11/2020 258.80p 270.00p 246.80p 270.00p 13984
05/11/2020 258.00p 268.40p 246.80p 260.00p 18615
04/11/2020 256.40p 270.00p 250.40p 270.00p 10570
03/11/2020 262.00p 269.43p 256.00p 258.00p 18728
02/11/2020 270.00p 270.00p 256.00p 263.20p 23113
30/10/2020 266.00p 269.60p 247.60p 260.00p 36152
29/10/2020 250.40p 269.65p 240.97p 262.80p 71384
28/10/2020 267.20p 280.00p 250.40p 259.20p 88781
27/10/2020 310.00p 311.24p 267.20p 270.00p 123617
26/10/2020 292.40p 312.52p 292.40p 300.00p 122056
23/10/2020 272.40p 356.80p 262.00p 319.20p 1186084
22/10/2020 230.80p 264.00p 226.19p 260.00p 534397
21/10/2020 213.20p 217.20p 210.40p 212.00p 719691
20/10/2020 209.20p 225.80p 202.40p 216.00p 76190
19/10/2020 203.20p 225.20p 190.28p 212.00p 120683
16/10/2020 200.00p 202.00p 195.88p 200.80p 37753
15/10/2020 190.00p 203.60p 183.40p 200.00p 58303
14/10/2020 190.00p 192.40p 188.00p 190.90p 9913
13/10/2020 190.00p 195.00p 188.00p 193.60p 16924
12/10/2020 190.00p 194.00p 186.40p 190.20p 228736
09/10/2020 191.40p 197.00p 187.00p 187.00p 53415
08/10/2020 177.60p 193.00p 173.54p 191.10p 2098643
07/10/2020 174.80p 178.00p 171.00p 178.00p 72266
06/10/2020 164.80p 179.80p 161.00p 170.00p 86676
05/10/2020 152.00p 165.20p 152.00p 165.10p 43425
02/10/2020 157.40p 161.88p 154.60p 158.00p 57170
01/10/2020 142.40p 158.60p 142.20p 156.80p 59162
30/09/2020 149.80p 149.80p 140.00p 142.00p 66472
29/09/2020 152.00p 165.80p 140.60p 149.20p 116411
28/09/2020 150.20p 154.27p 146.60p 149.50p 40729
25/09/2020 153.00p 159.40p 141.20p 146.00p 88906
24/09/2020 155.00p 162.24p 150.40p 154.50p 62277
23/09/2020 152.20p 181.80p 144.20p 155.70p 92122
22/09/2020 156.00p 156.09p 144.00p 144.00p 24969
21/09/2020 170.20p 174.20p 144.20p 161.00p 71338
18/09/2020 182.40p 182.40p 163.60p 163.60p 25770
17/09/2020 182.80p 187.20p 170.00p 170.00p 13978
16/09/2020 181.20p 187.20p 170.20p 175.80p 21475
15/09/2020 180.60p 182.60p 170.00p 180.00p 6469
14/09/2020 180.20p 187.20p 170.00p 175.60p 12878
11/09/2020 174.80p 182.60p 170.20p 178.80p 4334
10/09/2020 185.00p 190.00p 179.80p 179.80p 147826
09/09/2020 182.40p 190.40p 180.00p 185.30p 23892
08/09/2020 179.20p 188.75p 174.00p 182.40p 74996
07/09/2020 177.20p 183.05p 174.00p 174.00p 159196
04/09/2020 177.60p 182.70p 174.00p 174.00p 67653
03/09/2020 162.80p 194.40p 158.80p 178.00p 356512
02/09/2020 165.20p 167.80p 160.00p 162.70p 88507
01/09/2020 168.00p 168.00p 154.00p 160.00p 15424
28/08/2020 164.00p 167.80p 154.00p 154.00p 128145
27/08/2020 160.20p 163.35p 154.40p 157.00p 29027
26/08/2020 162.20p 165.60p 160.20p 161.60p 104734
25/08/2020 164.20p 169.20p 160.91p 164.00p 20689
24/08/2020 169.60p 176.40p 169.60p 171.00p 24732
21/08/2020 168.00p 176.40p 158.78p 170.00p 66039
20/08/2020 156.20p 166.65p 152.00p 160.00p 25885
19/08/2020 156.20p 160.47p 148.25p 150.00p 25345
18/08/2020 168.00p 168.00p 144.40p 154.00p 35297
17/08/2020 160.20p 170.00p 160.00p 161.20p 2797
14/08/2020 168.00p 170.20p 160.00p 160.00p 36846
13/08/2020 168.80p 170.80p 160.00p 160.00p 52026
12/08/2020 169.20p 169.40p 160.20p 168.00p 14137
11/08/2020 163.40p 168.44p 160.20p 166.60p 9205
10/08/2020 161.20p 169.00p 160.20p 162.00p 26865
07/08/2020 164.40p 168.87p 160.00p 160.00p 41276
06/08/2020 164.00p 168.20p 160.48p 168.20p 4226
05/08/2020 169.40p 169.40p 162.20p 169.40p 9343
04/08/2020 162.20p 169.20p 156.86p 160.00p 31065
03/08/2020 158.20p 161.80p 153.20p 157.40p 10545
31/07/2020 160.00p 166.40p 154.45p 166.40p 36809
30/07/2020 160.00p 164.18p 154.00p 160.00p 40503
29/07/2020 161.20p 172.20p 160.00p 161.80p 10333
28/07/2020 165.60p 166.80p 156.60p 156.60p 21657
27/07/2020 161.00p 164.00p 156.80p 159.00p 70601
24/07/2020 171.40p 179.80p 159.00p 160.00p 43993
23/07/2020 169.40p 180.80p 165.20p 172.00p 24931
22/07/2020 174.20p 181.60p 165.20p 165.20p 8031
21/07/2020 165.20p 179.40p 165.20p 174.80p 30356
20/07/2020 198.00p 200.40p 163.00p 176.40p 65093
17/07/2020 177.80p 187.40p 173.00p 178.00p 84378
16/07/2020 172.20p 184.18p 169.42p 170.00p 17182
15/07/2020 174.20p 183.00p 165.20p 165.20p 28258
14/07/2020 180.00p 187.40p 168.74p 171.60p 11643
13/07/2020 188.80p 191.60p 177.16p 186.00p 12378
10/07/2020 196.80p 196.96p 177.56p 179.80p 18893
09/07/2020 199.60p 199.60p 177.20p 186.70p 8557
08/07/2020 183.80p 201.01p 177.20p 190.00p 19354
07/07/2020 160.00p 199.80p 160.00p 199.80p 13320
06/07/2020 198.60p 199.83p 187.80p 195.80p 15876
03/07/2020 198.40p 198.40p 178.60p 196.00p 19884
02/07/2020 188.80p 198.40p 169.60p 194.40p 36628
01/07/2020 171.00p 197.17p 171.00p 179.80p 45188
30/06/2020 182.80p 191.80p 180.00p 180.00p 64067
29/06/2020 202.00p 202.40p 181.20p 188.40p 40024
26/06/2020 187.40p 204.80p 184.20p 184.20p 17385
25/06/2020 206.80p 216.40p 187.40p 192.00p 34938
24/06/2020 192.60p 211.20p 191.60p 196.80p 30175
23/06/2020 218.80p 223.60p 200.00p 207.60p 23487
22/06/2020 196.00p 224.16p 196.00p 204.40p 25064
19/06/2020 208.00p 225.36p 201.11p 208.40p 108584
18/06/2020 226.80p 226.80p 211.20p 219.20p 542762
17/06/2020 226.40p 226.40p 214.00p 218.00p 115648
16/06/2020 216.00p 224.64p 210.80p 220.00p 111285
15/06/2020 206.40p 212.00p 193.48p 200.00p 59016
12/06/2020 225.60p 225.60p 192.94p 200.10p 59423
11/06/2020 220.00p 221.43p 199.62p 208.00p 73458
10/06/2020 219.20p 220.00p 199.40p 220.00p 94831
09/06/2020 189.60p 220.00p 177.69p 220.00p 215286
08/06/2020 171.80p 187.30p 150.42p 187.30p 132009
05/06/2020 165.00p 174.00p 162.20p 174.00p 63556

*Close Price adjusted for both dividends and splits