Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/06/2020 164.20p 173.60p 161.20p 161.40p 257289
03/06/2020 180.80p 199.01p 169.60p 169.60p 173701
02/06/2020 171.60p 175.72p 171.60p 172.00p 52818
01/06/2020 176.60p 176.80p 162.33p 173.80p 84848
29/05/2020 168.80p 186.45p 164.20p 164.20p 133695
28/05/2020 189.80p 189.80p 168.60p 171.20p 144273
27/05/2020 170.00p 190.22p 170.00p 180.60p 360249
26/05/2020 160.00p 195.85p 159.51p 159.60p 167439
22/05/2020 149.20p 158.40p 149.20p 155.50p 20637
21/05/2020 140.00p 156.44p 139.42p 153.40p 31107
20/05/2020 141.60p 147.45p 135.04p 146.80p 10775
19/05/2020 148.40p 149.91p 140.06p 145.90p 35470
18/05/2020 136.60p 144.80p 136.60p 144.00p 10088
15/05/2020 142.20p 143.52p 138.20p 142.20p 10310
14/05/2020 142.60p 145.49p 135.20p 140.00p 325203
13/05/2020 143.00p 155.63p 140.32p 143.00p 29476
12/05/2020 140.80p 148.74p 140.80p 143.00p 39909
11/05/2020 143.00p 149.90p 140.20p 140.20p 33437
07/05/2020 152.80p 160.00p 140.20p 152.00p 32226
06/05/2020 157.00p 159.60p 148.60p 153.00p 43370
05/05/2020 148.00p 158.00p 148.00p 152.40p 20988
04/05/2020 144.20p 159.44p 144.20p 152.20p 31332
01/05/2020 168.00p 176.40p 152.40p 163.60p 53381
30/04/2020 172.00p 173.05p 153.06p 160.20p 126107
29/04/2020 144.20p 179.60p 144.20p 171.00p 104900
28/04/2020 140.00p 159.20p 140.00p 149.80p 49470
27/04/2020 138.00p 156.26p 138.00p 142.80p 32135
24/04/2020 143.80p 153.20p 133.80p 153.20p 40152
23/04/2020 135.20p 141.00p 133.32p 140.00p 27779
22/04/2020 138.20p 154.60p 128.20p 136.40p 40433
21/04/2020 141.20p 146.60p 127.00p 130.00p 21945
20/04/2020 141.00p 150.60p 130.00p 134.80p 23907
17/04/2020 120.00p 139.80p 120.00p 136.00p 73792
16/04/2020 139.40p 150.00p 121.63p 128.00p 37616
15/04/2020 152.80p 152.80p 130.00p 135.20p 52766
14/04/2020 150.00p 152.10p 142.80p 148.40p 50712
09/04/2020 147.20p 160.00p 140.20p 142.40p 68938
08/04/2020 140.80p 148.60p 131.20p 145.00p 73535
07/04/2020 130.00p 144.40p 121.60p 141.00p 138229
06/04/2020 116.60p 130.00p 116.60p 129.60p 69082
03/04/2020 115.00p 124.95p 115.00p 124.00p 135926
02/04/2020 116.40p 125.00p 116.40p 125.00p 232261
01/04/2020 129.80p 129.85p 115.82p 120.00p 115049
31/03/2020 126.00p 126.00p 117.40p 126.00p 37843
30/03/2020 120.00p 126.00p 111.20p 126.00p 17879
27/03/2020 119.60p 129.20p 108.00p 120.00p 123006
26/03/2020 118.00p 130.00p 109.44p 121.80p 288722
25/03/2020 114.40p 118.84p 110.60p 114.60p 97113
24/03/2020 114.20p 117.72p 100.40p 100.60p 70285
23/03/2020 99.40p 114.00p 98.76p 108.60p 70592
20/03/2020 98.80p 119.70p 90.00p 104.00p 594463
19/03/2020 102.80p 111.86p 84.07p 100.80p 67619
18/03/2020 80.40p 112.98p 80.40p 105.80p 93440
17/03/2020 144.80p 161.84p 120.80p 120.80p 75510
16/03/2020 150.00p 168.96p 140.00p 140.00p 15211
13/03/2020 160.00p 167.72p 147.20p 148.80p 45446
12/03/2020 198.00p 198.00p 145.60p 160.00p 57869
11/03/2020 208.00p 212.02p 189.20p 189.20p 16515
10/03/2020 210.00p 217.20p 205.60p 216.40p 24823
09/03/2020 240.00p 240.00p 196.40p 197.80p 29862
06/03/2020 240.40p 245.12p 232.40p 236.80p 13131
05/03/2020 239.60p 245.96p 231.60p 237.20p 4908
04/03/2020 234.00p 241.20p 231.20p 238.00p 22270
03/03/2020 232.40p 245.74p 230.00p 240.00p 15276
02/03/2020 246.00p 246.00p 235.39p 246.00p 67939
28/02/2020 244.00p 248.80p 234.63p 240.00p 193350
27/02/2020 249.60p 250.00p 237.60p 250.00p 94007
26/02/2020 249.60p 252.03p 244.00p 250.00p 72318
25/02/2020 246.40p 254.00p 246.40p 250.00p 79769
24/02/2020 256.00p 258.00p 246.40p 252.80p 107859
21/02/2020 257.20p 257.20p 251.10p 255.60p 1823
20/02/2020 256.00p 256.00p 250.00p 250.80p 37148
19/02/2020 246.80p 252.13p 246.80p 249.60p 32915
18/02/2020 257.60p 257.60p 248.80p 249.60p 9196
17/02/2020 254.00p 254.00p 250.00p 251.40p 2947
14/02/2020 251.60p 254.80p 251.60p 254.00p 9974
13/02/2020 246.40p 255.60p 246.40p 252.80p 18741
12/02/2020 244.00p 251.60p 244.00p 251.60p 41750
11/02/2020 247.20p 253.00p 245.52p 252.00p 12432
10/02/2020 252.00p 254.00p 241.20p 252.00p 23848
07/02/2020 251.60p 253.60p 242.48p 253.60p 29477
06/02/2020 241.60p 252.00p 239.15p 252.00p 63939
05/02/2020 238.40p 248.00p 236.35p 248.00p 17380
04/02/2020 248.00p 248.00p 235.20p 245.20p 14029
03/02/2020 246.80p 246.80p 237.18p 242.40p 28849
31/01/2020 246.00p 246.40p 235.20p 245.60p 27712
30/01/2020 234.00p 244.40p 234.00p 240.00p 40990
29/01/2020 224.00p 237.60p 220.48p 232.80p 24022
28/01/2020 220.00p 234.40p 220.00p 231.20p 25965
27/01/2020 222.00p 231.30p 220.00p 230.80p 242867
24/01/2020 244.00p 244.00p 226.00p 228.00p 9428
23/01/2020 252.00p 252.00p 233.60p 233.60p 38425
22/01/2020 240.00p 255.60p 240.00p 255.60p 6037
21/01/2020 240.00p 256.80p 240.00p 244.80p 28047
20/01/2020 253.60p 253.60p 240.00p 240.00p 22200
17/01/2020 256.00p 256.00p 242.32p 254.00p 14177
16/01/2020 250.00p 257.60p 250.00p 252.00p 110762
15/01/2020 250.00p 260.00p 250.00p 259.60p 11755
14/01/2020 240.40p 256.00p 240.40p 254.00p 11705
13/01/2020 256.80p 259.60p 248.00p 257.60p 17692
10/01/2020 244.80p 259.20p 244.80p 250.40p 20916
09/01/2020 258.00p 258.00p 240.00p 245.20p 23769
08/01/2020 250.00p 256.00p 244.80p 254.00p 17201
07/01/2020 250.00p 258.00p 250.00p 252.00p 61966
06/01/2020 258.00p 259.60p 253.60p 256.00p 28202
03/01/2020 258.40p 258.40p 251.20p 252.00p 36891
02/01/2020 254.00p 260.00p 251.60p 256.40p 21320
31/12/2019 240.40p 260.00p 240.40p 260.00p 48052
30/12/2019 246.40p 256.80p 241.60p 253.20p 33014
27/12/2019 254.80p 259.60p 244.24p 256.00p 71618
24/12/2019 255.60p 256.40p 243.44p 256.00p 22601
23/12/2019 259.60p 259.60p 241.60p 253.20p 53158
20/12/2019 236.00p 250.40p 223.20p 250.40p 112131
19/12/2019 229.60p 232.00p 220.00p 227.60p 26188
18/12/2019 232.80p 236.00p 225.60p 225.60p 257080
17/12/2019 234.80p 242.40p 226.00p 226.00p 618182
16/12/2019 240.00p 242.40p 234.40p 238.00p 531664
13/12/2019 219.60p 240.00p 219.20p 240.00p 251448
12/12/2019 224.00p 224.00p 207.28p 212.00p 57788
11/12/2019 224.00p 224.00p 205.60p 215.20p 58049
10/12/2019 222.80p 222.80p 208.00p 210.00p 24527
09/12/2019 222.80p 224.90p 210.40p 214.80p 140098
06/12/2019 220.80p 224.42p 218.55p 220.40p 49110
05/12/2019 223.20p 224.80p 216.40p 221.60p 75967
04/12/2019 224.00p 224.00p 216.80p 218.40p 61704
03/12/2019 224.80p 228.00p 218.00p 218.00p 52938
02/12/2019 220.00p 229.00p 220.00p 228.00p 96196
29/11/2019 218.00p 226.00p 218.00p 220.00p 27808
28/11/2019 220.00p 226.00p 219.20p 226.00p 12918
27/11/2019 220.00p 222.61p 217.70p 221.60p 40422
26/11/2019 196.40p 216.60p 196.40p 215.60p 1059046
25/11/2019 198.20p 206.00p 190.04p 200.40p 47860
22/11/2019 187.00p 200.00p 187.00p 197.00p 30258
21/11/2019 203.60p 203.60p 185.80p 185.80p 130619
20/11/2019 199.00p 200.00p 195.00p 198.00p 43092
19/11/2019 200.40p 204.00p 195.00p 198.60p 53293
18/11/2019 201.20p 215.00p 195.00p 195.20p 116168
15/11/2019 212.00p 215.60p 195.00p 195.20p 153242
14/11/2019 222.00p 225.60p 216.00p 216.00p 105561
13/11/2019 240.00p 259.60p 220.00p 224.80p 102955
12/11/2019 265.60p 266.96p 240.40p 247.20p 51907
11/11/2019 250.00p 266.48p 250.00p 260.00p 56853
08/11/2019 284.80p 289.60p 250.80p 260.00p 170263
07/11/2019 288.80p 292.40p 287.20p 288.40p 30250
06/11/2019 284.80p 292.80p 283.90p 288.40p 95327
05/11/2019 288.00p 288.80p 282.00p 286.40p 10526
04/11/2019 280.00p 294.00p 280.00p 286.80p 41513
01/11/2019 274.80p 293.20p 271.60p 286.00p 93963
31/10/2019 286.00p 290.40p 276.80p 286.40p 63471
30/10/2019 280.00p 286.00p 276.00p 284.80p 147741
29/10/2019 275.60p 282.40p 266.52p 282.40p 55335
28/10/2019 254.00p 272.40p 250.80p 272.40p 20345
25/10/2019 251.20p 260.80p 250.80p 260.80p 87856
24/10/2019 251.60p 258.00p 250.00p 258.00p 16521
23/10/2019 239.20p 252.00p 234.80p 252.00p 21836
22/10/2019 238.00p 255.12p 230.80p 238.00p 123670
21/10/2019 234.00p 234.00p 224.00p 232.00p 77088
18/10/2019 225.20p 231.60p 223.66p 228.00p 268152
17/10/2019 234.00p 239.20p 222.00p 232.80p 48434
16/10/2019 242.80p 242.80p 229.60p 230.00p 18173
15/10/2019 242.80p 242.80p 230.55p 234.00p 62309
14/10/2019 223.60p 244.00p 218.40p 239.60p 91978
11/10/2019 204.40p 219.20p 203.32p 218.00p 110664
10/10/2019 195.20p 210.00p 195.20p 210.00p 82880
09/10/2019 197.40p 199.60p 190.44p 195.20p 105739
08/10/2019 190.00p 198.00p 189.38p 190.20p 134199
07/10/2019 183.20p 193.00p 183.20p 190.00p 133268
04/10/2019 182.40p 189.00p 182.40p 189.00p 14957
03/10/2019 182.00p 185.40p 176.60p 182.00p 108627
02/10/2019 181.80p 183.10p 180.00p 180.00p 29784
01/10/2019 187.60p 187.60p 182.00p 182.00p 18789
30/09/2019 195.00p 195.00p 182.20p 183.00p 12094
27/09/2019 185.00p 188.80p 182.00p 187.00p 37611
26/09/2019 185.00p 194.20p 185.00p 185.00p 5662
25/09/2019 185.00p 192.00p 185.00p 189.40p 32959
24/09/2019 195.00p 198.00p 185.80p 185.80p 16327
23/09/2019 199.80p 199.80p 186.80p 190.20p 18873
20/09/2019 192.00p 209.60p 182.20p 195.00p 286502
19/09/2019 197.20p 202.69p 192.20p 192.20p 37293
18/09/2019 190.00p 202.40p 181.66p 196.00p 398274
17/09/2019 215.60p 218.40p 204.00p 218.40p 72183
16/09/2019 212.40p 218.80p 210.40p 216.00p 22355
13/09/2019 216.00p 218.00p 205.00p 218.00p 20653
12/09/2019 222.80p 222.80p 204.40p 208.80p 55744
11/09/2019 209.20p 209.20p 201.60p 202.80p 48515
10/09/2019 206.00p 206.00p 200.40p 201.60p 64386
09/09/2019 206.40p 212.40p 200.00p 200.00p 65590
06/09/2019 215.60p 215.60p 200.00p 212.00p 40757
05/09/2019 204.00p 212.13p 200.40p 210.00p 53099
04/09/2019 224.00p 229.00p 204.00p 204.00p 28875
03/09/2019 205.20p 212.00p 205.20p 212.00p 2493
02/09/2019 209.60p 219.38p 209.40p 215.60p 22408
30/08/2019 210.00p 220.00p 204.00p 204.00p 39009
29/08/2019 212.80p 220.00p 212.00p 212.00p 17243
28/08/2019 215.60p 219.60p 207.20p 207.20p 22279
27/08/2019 220.00p 236.05p 202.80p 202.80p 17017
23/08/2019 213.20p 226.80p 210.00p 214.40p 64214
22/08/2019 210.00p 220.00p 210.00p 216.00p 14537
21/08/2019 215.20p 215.20p 211.60p 215.20p 6686
20/08/2019 212.40p 214.20p 209.20p 213.20p 18799

*Close Price adjusted for both dividends and splits