Pinewood Technologies Group (PINE) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/08/2019 212.40p 214.20p 209.20p 213.20p 18799
19/08/2019 208.40p 215.20p 206.26p 209.60p 12861
16/08/2019 220.00p 224.68p 209.20p 209.20p 12968
15/08/2019 210.00p 218.59p 210.00p 214.80p 16296
14/08/2019 208.40p 221.26p 208.40p 214.40p 51290
13/08/2019 200.00p 226.00p 200.00p 212.80p 50727
12/08/2019 224.00p 242.58p 205.20p 205.20p 66792
09/08/2019 246.00p 246.00p 224.00p 224.00p 14665
08/08/2019 240.80p 251.20p 240.00p 240.00p 9008
07/08/2019 240.00p 278.00p 240.00p 244.00p 12278
06/08/2019 240.00p 270.92p 240.00p 250.40p 14050
05/08/2019 260.80p 260.80p 244.80p 250.40p 12508
02/08/2019 250.00p 268.00p 243.20p 268.00p 17480
01/08/2019 268.00p 274.56p 240.00p 240.00p 31742
31/07/2019 240.40p 260.80p 240.40p 258.00p 71582
30/07/2019 274.00p 278.32p 245.20p 248.00p 33769
29/07/2019 274.00p 277.50p 265.60p 265.60p 31808
26/07/2019 278.00p 278.72p 265.60p 265.60p 10814
25/07/2019 274.00p 282.79p 273.60p 274.00p 23479
24/07/2019 287.20p 287.20p 271.92p 273.20p 75279
23/07/2019 290.00p 292.51p 278.00p 280.00p 31746
22/07/2019 279.60p 288.21p 279.60p 286.00p 42265
19/07/2019 296.40p 296.40p 270.80p 278.80p 47442
18/07/2019 270.00p 296.05p 270.00p 284.00p 44372
17/07/2019 270.40p 291.20p 270.40p 272.80p 17170
16/07/2019 270.00p 296.80p 270.00p 294.00p 26854
15/07/2019 270.00p 290.00p 270.00p 283.60p 22068
12/07/2019 294.00p 298.40p 276.00p 276.00p 64174
11/07/2019 296.00p 307.60p 296.00p 303.00p 17710
10/07/2019 296.00p 308.80p 296.00p 300.00p 15462
09/07/2019 297.20p 300.84p 296.40p 296.40p 13516
08/07/2019 301.20p 308.77p 300.00p 301.60p 23491
05/07/2019 296.80p 310.00p 296.80p 306.40p 22755
04/07/2019 297.20p 314.00p 296.80p 314.00p 46325
03/07/2019 290.00p 309.00p 290.00p 307.60p 22497
02/07/2019 319.20p 319.20p 290.00p 304.00p 102497
01/07/2019 340.00p 340.00p 323.57p 324.00p 10690
28/06/2019 344.00p 352.21p 320.80p 325.60p 27234
27/06/2019 360.00p 360.00p 330.40p 334.00p 56112
26/06/2019 347.60p 354.80p 338.69p 354.00p 15234
25/06/2019 360.00p 362.84p 345.20p 360.00p 17574
24/06/2019 384.00p 384.00p 355.60p 358.80p 36237
21/06/2019 353.60p 381.20p 348.66p 381.20p 231605
20/06/2019 344.00p 351.60p 339.00p 346.00p 38291
19/06/2019 336.00p 353.20p 336.00p 348.40p 37339
18/06/2019 350.00p 354.80p 339.20p 353.60p 59839
17/06/2019 350.00p 363.98p 350.00p 354.00p 51758
14/06/2019 359.60p 369.60p 354.04p 358.00p 42141
13/06/2019 346.00p 363.60p 346.00p 358.40p 195540
12/06/2019 377.60p 377.60p 335.20p 364.00p 303482
11/06/2019 452.00p 464.00p 452.00p 460.00p 58062
10/06/2019 462.00p 471.00p 459.00p 467.00p 8707
07/06/2019 450.00p 489.00p 450.00p 468.00p 18712
06/06/2019 475.00p 483.45p 469.00p 474.00p 8699
05/06/2019 477.00p 479.00p 460.00p 461.00p 100100
04/06/2019 467.00p 470.00p 457.00p 465.00p 30556
03/06/2019 458.00p 464.00p 452.00p 452.00p 22382
31/05/2019 463.00p 478.55p 450.00p 458.00p 28773
30/05/2019 455.00p 474.00p 455.00p 463.00p 242502
29/05/2019 460.00p 477.00p 455.00p 460.00p 31549
28/05/2019 464.00p 485.52p 462.76p 468.00p 24557
24/05/2019 460.00p 488.00p 460.00p 462.00p 6990
23/05/2019 488.00p 488.00p 469.00p 478.00p 7911
22/05/2019 475.00p 481.00p 464.00p 469.00p 18907
21/05/2019 491.00p 491.00p 456.00p 468.00p 42754
20/05/2019 479.00p 488.00p 462.30p 468.00p 84327
17/05/2019 478.00p 478.00p 461.00p 466.00p 19736
16/05/2019 470.00p 478.00p 466.00p 466.00p 10572
15/05/2019 478.00p 488.54p 469.00p 470.00p 45484
14/05/2019 470.00p 479.00p 468.00p 479.00p 45605
13/05/2019 476.00p 476.00p 470.00p 470.00p 4473
10/05/2019 472.00p 492.00p 458.00p 465.00p 62588
09/05/2019 486.00p 488.00p 460.00p 460.00p 13624
08/05/2019 446.00p 488.00p 446.00p 474.00p 14918
07/05/2019 468.00p 496.00p 468.00p 474.00p 22381
03/05/2019 450.00p 496.00p 450.00p 479.00p 48427
02/05/2019 456.00p 473.00p 451.00p 461.00p 35470
01/05/2019 481.00p 483.00p 452.00p 452.00p 31933
30/04/2019 460.00p 462.00p 445.00p 460.00p 44110
29/04/2019 440.00p 464.00p 437.00p 447.00p 16102
26/04/2019 450.00p 470.00p 449.00p 451.00p 30365
25/04/2019 451.00p 457.00p 441.00p 456.00p 89078
24/04/2019 437.00p 456.00p 437.00p 456.00p 54905
23/04/2019 454.00p 454.00p 441.10p 446.00p 23680
18/04/2019 467.00p 475.00p 440.00p 453.00p 40304
17/04/2019 458.00p 477.80p 431.00p 454.00p 111794
16/04/2019 534.00p 535.00p 503.00p 503.00p 129356
15/04/2019 544.00p 544.00p 517.06p 522.00p 20881
12/04/2019 541.00p 541.00p 520.00p 520.00p 10786
11/04/2019 535.00p 538.00p 520.00p 520.00p 16983
10/04/2019 531.00p 531.00p 519.00p 520.00p 20624
09/04/2019 497.00p 510.00p 494.00p 494.00p 8803
08/04/2019 513.00p 518.00p 495.00p 495.00p 19462
05/04/2019 516.00p 544.86p 498.00p 500.00p 28730
04/04/2019 544.00p 556.00p 530.00p 556.00p 7884
03/04/2019 540.00p 540.00p 512.00p 540.00p 25006
02/04/2019 570.00p 570.00p 527.00p 527.00p 29567
01/04/2019 568.00p 569.00p 550.60p 568.00p 7853
29/03/2019 572.00p 572.00p 550.00p 560.00p 15340
28/03/2019 552.00p 571.00p 548.50p 559.00p 9342
27/03/2019 550.00p 570.00p 550.00p 569.00p 34857
26/03/2019 559.00p 559.00p 540.00p 550.00p 8634
25/03/2019 520.00p 559.00p 519.00p 554.00p 48572
22/03/2019 539.00p 550.00p 537.04p 550.00p 52230
21/03/2019 543.00p 547.00p 523.00p 532.00p 14695
20/03/2019 550.00p 550.00p 532.84p 538.00p 13874
19/03/2019 535.00p 544.00p 511.04p 540.00p 14495
18/03/2019 525.00p 540.00p 522.00p 522.00p 11137
15/03/2019 530.00p 546.00p 521.00p 531.00p 96070
14/03/2019 554.00p 554.00p 541.00p 543.00p 56116
13/03/2019 520.00p 555.00p 520.00p 546.00p 55537
12/03/2019 521.00p 549.00p 510.00p 536.00p 91769
11/03/2019 546.00p 549.00p 523.00p 528.00p 21024
08/03/2019 550.00p 559.00p 520.88p 536.00p 7594
07/03/2019 553.00p 561.00p 533.50p 545.00p 8231
06/03/2019 547.00p 560.00p 524.92p 555.00p 29098
05/03/2019 507.00p 536.00p 502.00p 533.00p 16881
04/03/2019 509.00p 520.00p 485.00p 501.00p 28556
01/03/2019 504.00p 511.00p 502.00p 509.00p 21649
28/02/2019 516.00p 516.00p 492.00p 504.00p 29706
27/02/2019 502.00p 522.00p 502.00p 517.00p 16564
26/02/2019 520.00p 530.00p 520.00p 528.00p 4665
25/02/2019 530.00p 540.50p 525.00p 525.00p 13993
22/02/2019 545.00p 547.50p 530.00p 532.00p 27524
21/02/2019 563.00p 565.00p 530.00p 538.00p 50436
20/02/2019 526.00p 549.00p 526.00p 549.00p 15551
19/02/2019 540.00p 546.00p 532.00p 540.00p 6482
18/02/2019 528.00p 559.00p 528.00p 545.00p 50586
15/02/2019 560.00p 560.00p 534.00p 540.00p 50585
14/02/2019 510.00p 560.00p 510.00p 560.00p 16154
13/02/2019 490.00p 528.50p 490.00p 522.00p 22629
12/02/2019 470.00p 503.00p 470.00p 500.00p 28118
11/02/2019 480.00p 518.00p 476.53p 490.00p 13368
08/02/2019 500.00p 519.74p 500.00p 500.00p 17182
07/02/2019 500.00p 516.70p 500.00p 500.00p 50177
06/02/2019 500.00p 516.00p 490.00p 500.00p 19175
05/02/2019 516.00p 524.00p 503.00p 508.00p 22980
04/02/2019 520.00p 521.96p 509.00p 509.00p 29418
01/02/2019 500.00p 529.00p 500.00p 520.00p 33410
31/01/2019 534.00p 545.00p 513.00p 522.00p 103119
30/01/2019 504.00p 554.00p 504.00p 545.00p 49745
29/01/2019 518.00p 536.00p 518.00p 530.00p 31879
28/01/2019 520.00p 526.00p 505.00p 526.00p 148342
25/01/2019 484.00p 504.38p 484.00p 497.00p 26722
24/01/2019 473.00p 507.00p 472.00p 507.00p 14071
23/01/2019 470.00p 496.00p 470.00p 476.00p 23783
22/01/2019 487.00p 501.00p 470.00p 470.00p 71954
21/01/2019 460.00p 496.00p 460.00p 485.00p 25137
18/01/2019 470.00p 470.00p 453.00p 463.00p 14814
17/01/2019 422.00p 454.00p 422.00p 448.00p 19086
16/01/2019 421.00p 457.01p 421.00p 450.00p 54463
15/01/2019 421.00p 447.00p 421.00p 438.00p 100599
14/01/2019 450.00p 459.00p 438.00p 438.00p 79316
11/01/2019 456.00p 456.00p 438.00p 446.00p 20739
10/01/2019 470.00p 470.00p 450.00p 456.00p 73610
09/01/2019 440.00p 457.00p 440.00p 449.00p 17364
08/01/2019 425.00p 452.00p 425.00p 447.00p 58024
07/01/2019 465.00p 465.00p 446.00p 446.00p 55721
04/01/2019 427.00p 453.00p 427.00p 446.00p 68521
03/01/2019 446.00p 450.00p 446.00p 448.00p 65700
02/01/2019 450.00p 460.00p 444.00p 448.00p 208950
31/12/2018 470.00p 470.00p 447.00p 450.00p 7116
28/12/2018 443.00p 450.00p 441.28p 448.00p 115000
27/12/2018 430.00p 462.04p 430.00p 441.00p 73826
24/12/2018 438.00p 440.00p 437.28p 440.00p 9837
21/12/2018 436.00p 443.00p 430.00p 430.00p 149968
20/12/2018 445.00p 448.00p 438.00p 442.00p 147949
19/12/2018 452.00p 452.00p 438.00p 440.00p 36354
18/12/2018 460.00p 460.00p 448.00p 450.00p 15309
17/12/2018 457.00p 479.00p 457.00p 461.00p 26737
14/12/2018 460.00p 482.00p 460.00p 473.00p 20680
13/12/2018 479.00p 484.00p 462.00p 484.00p 22018
12/12/2018 479.00p 482.00p 465.00p 470.00p 45225
11/12/2018 466.00p 490.00p 464.00p 478.00p 29773
10/12/2018 489.00p 489.00p 471.88p 486.00p 47316
07/12/2018 491.00p 492.00p 467.00p 467.00p 318830
06/12/2018 495.00p 495.00p 487.00p 488.00p 63996
05/12/2018 480.00p 495.00p 480.00p 495.00p 141891
04/12/2018 496.00p 500.00p 492.00p 495.00p 81867
03/12/2018 480.00p 499.00p 480.00p 499.00p 34235
30/11/2018 476.00p 494.00p 476.00p 490.00p 141621
29/11/2018 477.00p 495.00p 476.96p 495.00p 37348
28/11/2018 484.00p 484.00p 470.40p 479.00p 30522
27/11/2018 490.00p 490.00p 467.00p 480.00p 72231
26/11/2018 463.00p 474.20p 449.00p 468.00p 20737
23/11/2018 470.00p 472.00p 459.00p 459.00p 16830
22/11/2018 462.00p 475.00p 453.88p 467.00p 18005
21/11/2018 460.00p 476.00p 458.00p 463.00p 43046
20/11/2018 468.00p 480.00p 467.00p 475.00p 35080
19/11/2018 480.00p 492.00p 479.00p 479.00p 26625
16/11/2018 512.00p 512.00p 492.00p 492.00p 77366
15/11/2018 522.00p 522.00p 500.00p 500.00p 262967
14/11/2018 514.00p 526.00p 514.00p 520.00p 69036
13/11/2018 520.00p 525.00p 519.20p 521.00p 30420
12/11/2018 503.00p 521.00p 503.00p 520.00p 119707
09/11/2018 539.00p 539.00p 516.20p 526.00p 59639
08/11/2018 528.00p 531.00p 520.49p 525.00p 28162
07/11/2018 523.00p 528.93p 520.00p 522.00p 13692
06/11/2018 532.00p 535.00p 519.00p 520.00p 84955
05/11/2018 544.00p 544.00p 525.00p 525.00p 66893

*Close Price adjusted for both dividends and splits