Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Pinewood Technologies Group (PINE) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/06/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 146193 |
| 22/06/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 5059280 |
| 21/06/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 495618 |
| 20/06/2000 | 11.41p | 11.41p | 11.41p | 11.41p | 20445254 |
| 19/06/2000 | 11.62p | 11.62p | 11.62p | 11.62p | 449938 |
| 16/06/2000 | 11.70p | 11.70p | 11.70p | 11.70p | 537852 |
| 15/06/2000 | 11.79p | 11.79p | 11.79p | 11.79p | 759189 |
| 14/06/2000 | 11.79p | 11.79p | 11.79p | 11.79p | 433664 |
| 13/06/2000 | 11.79p | 11.79p | 11.79p | 11.79p | 372385 |
| 12/06/2000 | 11.79p | 11.79p | 11.79p | 11.79p | 744047 |
| 09/06/2000 | 11.79p | 11.79p | 11.79p | 11.79p | 1012894 |
| 08/06/2000 | 11.79p | 11.79p | 11.79p | 11.79p | 886758 |
| 07/06/2000 | 11.79p | 11.79p | 11.79p | 11.79p | 681876 |
| 06/06/2000 | 11.75p | 11.75p | 11.75p | 11.75p | 1095013 |
| 05/06/2000 | 11.75p | 11.75p | 11.75p | 11.75p | 500267 |
| 31/05/2000 | 10.96p | 10.96p | 10.96p | 10.96p | 2830018 |
| 26/05/2000 | 10.96p | 10.96p | 10.96p | 10.96p | 126389 |
| 25/05/2000 | 10.96p | 10.96p | 10.96p | 10.96p | 6207032 |
| 24/05/2000 | 10.92p | 10.92p | 10.92p | 10.92p | 15714161 |
| 23/05/2000 | 11.00p | 11.00p | 11.00p | 11.00p | 2916390 |
| 22/05/2000 | 10.92p | 10.92p | 10.92p | 10.92p | 417245 |
| 19/05/2000 | 10.92p | 10.92p | 10.92p | 10.92p | 767007 |
| 18/05/2000 | 10.96p | 10.96p | 10.96p | 10.96p | 671215 |
| 17/05/2000 | 10.92p | 10.92p | 10.92p | 10.92p | 390912 |
| 16/05/2000 | 10.83p | 10.83p | 10.83p | 10.83p | 146964 |
| 15/05/2000 | 10.83p | 10.83p | 10.83p | 10.83p | 6848456 |
| 12/05/2000 | 10.67p | 10.67p | 10.67p | 10.67p | 4065599 |
| 11/05/2000 | 10.58p | 10.58p | 10.58p | 10.58p | 648484 |
| 10/05/2000 | 10.71p | 10.71p | 10.71p | 10.71p | 272847 |
| 09/05/2000 | 10.71p | 10.71p | 10.71p | 10.71p | 275256 |
| 08/05/2000 | 10.71p | 10.71p | 10.71p | 10.71p | 741324 |
| 05/05/2000 | 10.67p | 10.67p | 10.67p | 10.67p | 534551 |
| 04/05/2000 | 10.71p | 10.71p | 10.71p | 10.71p | 224144 |
| 03/05/2000 | 10.71p | 10.71p | 10.71p | 10.71p | 648014 |
| 02/05/2000 | 10.79p | 10.79p | 10.79p | 10.79p | 189571 |
| 28/04/2000 | 10.79p | 10.79p | 10.79p | 10.79p | 3656136 |
| 27/04/2000 | 10.79p | 10.79p | 10.79p | 10.79p | 23635 |
| 26/04/2000 | 10.79p | 10.79p | 10.79p | 10.79p | 495304 |
| 25/04/2000 | 10.54p | 10.54p | 10.54p | 10.54p | 233889 |
| 20/04/2000 | 10.50p | 10.50p | 10.50p | 10.50p | 782679 |
| 19/04/2000 | 10.50p | 10.50p | 10.50p | 10.50p | 171430 |
| 18/04/2000 | 10.42p | 10.42p | 10.42p | 10.42p | 6226245 |
| 17/04/2000 | 10.17p | 10.17p | 10.17p | 10.17p | 247249 |
| 14/04/2000 | 10.25p | 10.25p | 10.25p | 10.25p | 545766 |
| 13/04/2000 | 10.17p | 10.17p | 10.17p | 10.17p | 134400 |
| 12/04/2000 | 10.00p | 10.00p | 10.00p | 10.00p | 1410203 |
| 11/04/2000 | 9.88p | 9.88p | 9.88p | 9.88p | 1513029 |
| 10/04/2000 | 9.42p | 9.42p | 9.42p | 9.42p | 635715 |
| 07/04/2000 | 9.42p | 9.42p | 9.42p | 9.42p | 595661 |
| 06/04/2000 | 9.42p | 9.42p | 9.42p | 9.42p | 1251096 |
| 05/04/2000 | 9.42p | 9.42p | 9.42p | 9.42p | 13456 |
| 04/04/2000 | 9.42p | 9.42p | 9.42p | 9.42p | 373457 |
| 03/04/2000 | 9.42p | 9.42p | 9.42p | 9.42p | 2704882 |
| 31/03/2000 | 9.42p | 9.42p | 9.42p | 9.42p | 426159 |
| 30/03/2000 | 9.42p | 9.42p | 9.42p | 9.42p | 1113781 |
| 29/03/2000 | 9.42p | 9.42p | 9.42p | 9.42p | 2070143 |
| 28/03/2000 | 9.55p | 9.55p | 9.55p | 9.55p | 3014289 |
| 27/03/2000 | 9.46p | 9.46p | 9.46p | 9.46p | 1160412 |
| 24/03/2000 | 10.09p | 10.09p | 10.09p | 10.09p | 177356 |
| 23/03/2000 | 10.21p | 10.21p | 10.21p | 10.21p | 1455195 |
| 22/03/2000 | 10.54p | 10.54p | 10.54p | 10.54p | 2010755 |
| 21/03/2000 | 10.58p | 10.58p | 10.58p | 10.58p | 1231316 |
| 20/03/2000 | 10.42p | 10.42p | 10.42p | 10.42p | 4522368 |
| 17/03/2000 | 10.04p | 10.04p | 10.04p | 10.04p | 3032937 |
| 16/03/2000 | 9.51p | 9.51p | 9.51p | 9.51p | 1691650 |
| 15/03/2000 | 9.34p | 9.34p | 9.34p | 9.34p | 18031288 |
| 14/03/2000 | 8.80p | 8.80p | 8.80p | 8.80p | 5666806 |
| 13/03/2000 | 8.72p | 8.72p | 8.72p | 8.72p | 2013345 |
| 10/03/2000 | 8.43p | 8.43p | 8.43p | 8.43p | 843356 |
| 09/03/2000 | 8.14p | 8.14p | 8.14p | 8.14p | 5930691 |
| 08/03/2000 | 8.14p | 8.14p | 8.14p | 8.14p | 5410752 |
| 07/03/2000 | 8.09p | 8.09p | 8.09p | 8.09p | 7883744 |
| 06/03/2000 | 8.18p | 8.18p | 8.18p | 8.18p | 1176940 |
| 03/03/2000 | 8.30p | 8.30p | 8.30p | 8.30p | 678226 |
| 02/03/2000 | 8.30p | 8.30p | 8.30p | 8.30p | 600528 |
| 01/03/2000 | 8.55p | 8.55p | 8.55p | 8.55p | 5264114 |
| 29/02/2000 | 8.67p | 8.67p | 8.67p | 8.67p | 1119804 |
| 28/02/2000 | 8.76p | 8.76p | 8.76p | 8.76p | 20311696 |
| 25/02/2000 | 8.76p | 8.76p | 8.76p | 8.76p | 9689834 |
| 24/02/2000 | 8.63p | 8.63p | 8.63p | 8.63p | 398537 |
| 23/02/2000 | 8.80p | 8.80p | 8.80p | 8.80p | 971130 |
| 22/02/2000 | 9.21p | 9.21p | 9.21p | 9.21p | 108416 |
| 21/02/2000 | 9.30p | 9.30p | 9.30p | 9.30p | 102044 |
| 18/02/2000 | 9.30p | 9.30p | 9.30p | 9.30p | 146337 |
| 17/02/2000 | 9.30p | 9.30p | 9.30p | 9.30p | 154204 |
| 16/02/2000 | 9.30p | 9.30p | 9.30p | 9.30p | 347654 |
| 15/02/2000 | 9.34p | 9.34p | 9.34p | 9.34p | 194366 |
| 14/02/2000 | 9.38p | 9.38p | 9.38p | 9.38p | 14684 |
| 11/02/2000 | 9.42p | 9.42p | 9.42p | 9.42p | 55027 |
| 10/02/2000 | 9.42p | 9.42p | 9.42p | 9.42p | 168743 |
| 09/02/2000 | 9.55p | 9.55p | 9.55p | 9.55p | 90009 |
| 08/02/2000 | 9.55p | 9.55p | 9.55p | 9.55p | 165395 |
| 07/02/2000 | 9.55p | 9.55p | 9.55p | 9.55p | 415968 |
| 04/02/2000 | 9.75p | 9.75p | 9.75p | 9.75p | 515650 |
| 03/02/2000 | 9.96p | 9.96p | 9.96p | 9.96p | 64291 |
| 02/02/2000 | 9.96p | 9.96p | 9.96p | 9.96p | 179573 |
| 01/02/2000 | 10.13p | 10.13p | 10.13p | 10.13p | 332042 |
| 31/01/2000 | 10.29p | 10.29p | 10.29p | 10.29p | 175983 |
| 28/01/2000 | 10.29p | 10.29p | 10.29p | 10.29p | 60364 |
| 27/01/2000 | 10.38p | 10.38p | 10.38p | 10.38p | 191884 |
| 26/01/2000 | 10.50p | 10.50p | 10.50p | 10.50p | 992090 |
| 25/01/2000 | 10.71p | 10.71p | 10.71p | 10.71p | 277087 |
| 24/01/2000 | 10.79p | 10.79p | 10.79p | 10.79p | 22093 |
| 21/01/2000 | 10.79p | 10.79p | 10.79p | 10.79p | 145145 |
| 20/01/2000 | 10.87p | 10.87p | 10.87p | 10.87p | 130918 |
| 19/01/2000 | 10.92p | 10.92p | 10.92p | 10.92p | 36139 |
| 18/01/2000 | 10.92p | 10.92p | 10.92p | 10.92p | 639389 |
| 17/01/2000 | 10.92p | 10.92p | 10.92p | 10.92p | 166298 |
| 14/01/2000 | 10.92p | 10.92p | 10.92p | 10.92p | 201774 |
| 13/01/2000 | 11.00p | 11.00p | 11.00p | 11.00p | 252754 |
| 12/01/2000 | 10.92p | 10.92p | 10.92p | 10.92p | 2225430 |
| 11/01/2000 | 10.92p | 10.92p | 10.92p | 10.92p | 1329071 |
| 10/01/2000 | 10.79p | 10.79p | 10.79p | 10.79p | 60809 |
| 07/01/2000 | 10.79p | 10.79p | 10.79p | 10.79p | 56617 |
| 06/01/2000 | 10.79p | 10.79p | 10.79p | 10.79p | 250104 |
| 05/01/2000 | 10.71p | 10.71p | 10.71p | 10.71p | 350497 |
| 04/01/2000 | 10.83p | 10.83p | 10.83p | 10.83p | 317418 |
| 30/12/1999 | 10.79p | 10.79p | 10.79p | 10.79p | 125449 |
| 29/12/1999 | 10.92p | 10.92p | 10.92p | 10.92p | 68362 |
| 24/12/1999 | 10.92p | 10.92p | 10.92p | 10.92p | 0 |
| 23/12/1999 | 10.92p | 10.92p | 10.92p | 10.92p | 169996 |
| 22/12/1999 | 10.92p | 10.92p | 10.92p | 10.92p | 89528 |
| 21/12/1999 | 11.00p | 11.00p | 11.00p | 11.00p | 177200 |
| 20/12/1999 | 11.04p | 11.04p | 11.04p | 11.04p | 678286 |
| 17/12/1999 | 11.08p | 11.08p | 11.08p | 11.08p | 535563 |
| 16/12/1999 | 11.29p | 11.29p | 11.29p | 11.29p | 43378 |
| 15/12/1999 | 11.41p | 11.41p | 11.41p | 11.41p | 1116311 |
| 14/12/1999 | 11.41p | 11.41p | 11.41p | 11.41p | 250284 |
| 13/12/1999 | 11.75p | 11.75p | 11.75p | 11.75p | 785160 |
| 10/12/1999 | 11.91p | 11.91p | 11.91p | 11.91p | 19093 |
| 09/12/1999 | 11.91p | 11.91p | 11.91p | 11.91p | 100718 |
| 08/12/1999 | 11.91p | 11.91p | 11.91p | 11.91p | 1337612 |
| 07/12/1999 | 12.00p | 12.00p | 12.00p | 12.00p | 186584 |
| 06/12/1999 | 12.12p | 12.12p | 12.12p | 12.12p | 2652566 |
| 03/12/1999 | 12.04p | 12.04p | 12.04p | 12.04p | 322393 |
| 02/12/1999 | 12.04p | 12.04p | 12.04p | 12.04p | 230324 |
| 01/12/1999 | 12.04p | 12.04p | 12.04p | 12.04p | 1362403 |
| 30/11/1999 | 12.16p | 12.16p | 12.16p | 12.16p | 31742 |
| 29/11/1999 | 12.24p | 12.24p | 12.24p | 12.24p | 1110987 |
| 26/11/1999 | 12.24p | 12.24p | 12.24p | 12.24p | 591734 |
| 25/11/1999 | 12.20p | 12.20p | 12.20p | 12.20p | 2456862 |
| 24/11/1999 | 12.45p | 12.45p | 12.45p | 12.45p | 7359638 |
| 23/11/1999 | 12.49p | 12.49p | 12.49p | 12.49p | 5154096 |
| 22/11/1999 | 12.58p | 12.58p | 12.58p | 12.58p | 298951 |
| 19/11/1999 | 12.70p | 12.70p | 12.70p | 12.70p | 211664 |
| 18/11/1999 | 12.99p | 12.99p | 12.99p | 12.99p | 308492 |
| 17/11/1999 | 14.61p | 14.61p | 14.61p | 14.61p | 372987 |
| 16/11/1999 | 14.65p | 14.65p | 14.65p | 14.65p | 155216 |
| 15/11/1999 | 14.65p | 14.65p | 14.65p | 14.65p | 18732 |
| 12/11/1999 | 14.65p | 14.65p | 14.65p | 14.65p | 0 |
| 11/11/1999 | 14.65p | 14.65p | 14.65p | 14.65p | 12974 |
| 10/11/1999 | 14.65p | 14.65p | 14.65p | 14.65p | 56364 |
| 09/11/1999 | 14.73p | 14.73p | 14.73p | 14.73p | 1312436 |
| 08/11/1999 | 14.73p | 14.73p | 14.73p | 14.73p | 67640 |
| 05/11/1999 | 14.82p | 14.82p | 14.82p | 14.82p | 1321386 |
| 04/11/1999 | 14.82p | 14.82p | 14.82p | 14.82p | 446662 |
| 03/11/1999 | 14.82p | 14.82p | 14.82p | 14.82p | 421606 |
| 02/11/1999 | 14.86p | 14.86p | 14.86p | 14.86p | 6283970 |
| 01/11/1999 | 14.98p | 14.98p | 14.98p | 14.98p | 1208224 |
| 29/10/1999 | 15.07p | 15.07p | 15.07p | 15.07p | 246128 |
| 28/10/1999 | 15.19p | 15.19p | 15.19p | 15.19p | 120462 |
| 27/10/1999 | 15.27p | 15.27p | 15.27p | 15.27p | 155974 |
| 26/10/1999 | 15.27p | 15.27p | 15.27p | 15.27p | 124377 |
| 25/10/1999 | 15.27p | 15.27p | 15.27p | 15.27p | 386395 |
| 22/10/1999 | 15.27p | 15.27p | 15.27p | 15.27p | 1514258 |
| 21/10/1999 | 15.27p | 15.27p | 15.27p | 15.27p | 2797494 |
| 20/10/1999 | 15.23p | 15.23p | 15.23p | 15.23p | 910321 |
| 19/10/1999 | 15.23p | 15.23p | 15.23p | 15.23p | 5721894 |
| 18/10/1999 | 15.15p | 15.15p | 15.15p | 15.15p | 5273726 |
| 15/10/1999 | 15.57p | 15.57p | 15.57p | 15.57p | 201100 |
| 14/10/1999 | 15.69p | 15.69p | 15.69p | 15.69p | 642690 |
| 13/10/1999 | 15.94p | 15.94p | 15.94p | 15.94p | 1481685 |
| 12/10/1999 | 15.98p | 15.98p | 15.98p | 15.98p | 494365 |
| 11/10/1999 | 16.06p | 16.06p | 16.06p | 16.06p | 5719027 |
| 08/10/1999 | 16.06p | 16.06p | 16.06p | 16.06p | 9014186 |
| 07/10/1999 | 16.02p | 16.02p | 16.02p | 16.02p | 237503 |
| 06/10/1999 | 15.90p | 15.90p | 15.90p | 15.90p | 1388158 |
| 05/10/1999 | 15.77p | 15.77p | 15.77p | 15.77p | 1140970 |
| 04/10/1999 | 15.57p | 15.57p | 15.57p | 15.57p | 12449864 |
| 01/10/1999 | 15.23p | 15.23p | 15.23p | 15.23p | 687502 |
| 30/09/1999 | 15.23p | 15.23p | 15.23p | 15.23p | 421618 |
| 29/09/1999 | 15.11p | 15.11p | 15.11p | 15.11p | 46130780 |
| 28/09/1999 | 15.15p | 15.15p | 15.15p | 15.15p | 108 |
| 27/09/1999 | 15.15p | 15.15p | 15.15p | 15.15p | 201907 |
| 24/09/1999 | 15.36p | 15.36p | 15.36p | 15.36p | 253573 |
| 23/09/1999 | 15.36p | 15.36p | 15.36p | 15.36p | 7156394 |
| 22/09/1999 | 15.23p | 15.23p | 15.23p | 15.23p | 26056 |
| 21/09/1999 | 15.27p | 15.27p | 15.27p | 15.27p | 67134 |
| 20/09/1999 | 15.23p | 15.23p | 15.23p | 15.23p | 475934 |
| 17/09/1999 | 15.11p | 15.11p | 15.11p | 15.11p | 2411774 |
| 16/09/1999 | 15.11p | 15.11p | 15.11p | 15.11p | 1562780 |
| 15/09/1999 | 15.27p | 15.27p | 15.27p | 15.27p | 68880 |
| 14/09/1999 | 15.27p | 15.27p | 15.27p | 15.27p | 1449088 |
| 13/09/1999 | 15.65p | 15.65p | 15.65p | 15.65p | 1344009 |
| 10/09/1999 | 15.69p | 15.69p | 15.69p | 15.69p | 1525220 |
| 09/09/1999 | 15.98p | 15.98p | 15.98p | 15.98p | 282604 |
| 08/09/1999 | 15.81p | 15.81p | 15.81p | 15.81p | 3141293 |
| 07/09/1999 | 15.57p | 15.57p | 15.57p | 15.57p | 216591 |
| 06/09/1999 | 15.57p | 15.57p | 15.57p | 15.57p | 801724 |
| 03/09/1999 | 15.40p | 15.40p | 15.40p | 15.40p | 394321 |
*Close Price adjusted for both dividends and splits