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:
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
Pinewood Technologies Group (PINE) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2000 | 14.24p | 14.24p | 14.24p | 14.24p | 92129 |
| 11/12/2000 | 13.99p | 13.99p | 13.99p | 13.99p | 0 |
| 08/12/2000 | 13.99p | 13.99p | 13.99p | 13.99p | 1246181 |
| 07/12/2000 | 13.90p | 13.90p | 13.90p | 13.90p | 48125 |
| 06/12/2000 | 13.90p | 13.90p | 13.90p | 13.90p | 1205 |
| 05/12/2000 | 13.90p | 13.90p | 13.90p | 13.90p | 208123 |
| 04/12/2000 | 14.28p | 14.28p | 14.28p | 14.28p | 46173 |
| 01/12/2000 | 14.28p | 14.28p | 14.28p | 14.28p | 134074 |
| 30/11/2000 | 14.28p | 14.28p | 14.28p | 14.28p | 264041 |
| 29/11/2000 | 14.28p | 14.28p | 14.28p | 14.28p | 29875 |
| 28/11/2000 | 14.28p | 14.28p | 14.28p | 14.28p | 405849 |
| 27/11/2000 | 14.32p | 14.32p | 14.32p | 14.32p | 150072 |
| 24/11/2000 | 14.32p | 14.32p | 14.32p | 14.32p | 2553991 |
| 23/11/2000 | 14.32p | 14.32p | 14.32p | 14.32p | 36139 |
| 22/11/2000 | 14.36p | 14.36p | 14.36p | 14.36p | 13543805 |
| 21/11/2000 | 14.36p | 14.36p | 14.36p | 14.36p | 20840 |
| 20/11/2000 | 14.36p | 14.36p | 14.36p | 14.36p | 2851232 |
| 17/11/2000 | 14.36p | 14.36p | 14.36p | 14.36p | 3243493 |
| 16/11/2000 | 14.36p | 14.36p | 14.36p | 14.36p | 35886 |
| 15/11/2000 | 14.36p | 14.36p | 14.36p | 14.36p | 471176 |
| 14/11/2000 | 14.36p | 14.36p | 14.36p | 14.36p | 279304 |
| 13/11/2000 | 14.36p | 14.36p | 14.36p | 14.36p | 173273 |
| 10/11/2000 | 14.36p | 14.36p | 14.36p | 14.36p | 79252 |
| 09/11/2000 | 14.32p | 14.32p | 14.32p | 14.32p | 30116 |
| 08/11/2000 | 14.32p | 14.32p | 14.32p | 14.32p | 798387 |
| 07/11/2000 | 14.28p | 14.28p | 14.28p | 14.28p | 207195 |
| 06/11/2000 | 14.28p | 14.28p | 14.28p | 14.28p | 160576 |
| 03/11/2000 | 14.32p | 14.32p | 14.32p | 14.32p | 20984514 |
| 02/11/2000 | 14.40p | 14.40p | 14.40p | 14.40p | 14925723 |
| 01/11/2000 | 14.57p | 14.57p | 14.57p | 14.57p | 583675 |
| 31/10/2000 | 14.53p | 14.53p | 14.53p | 14.53p | 614887 |
| 30/10/2000 | 14.11p | 14.11p | 14.11p | 14.11p | 63905 |
| 27/10/2000 | 14.07p | 14.07p | 14.07p | 14.07p | 345522 |
| 26/10/2000 | 13.78p | 13.78p | 13.78p | 13.78p | 110825 |
| 25/10/2000 | 13.74p | 13.74p | 13.74p | 13.74p | 11344093 |
| 24/10/2000 | 13.61p | 13.61p | 13.61p | 13.61p | 7541234 |
| 23/10/2000 | 13.28p | 13.28p | 13.28p | 13.28p | 301155 |
| 20/10/2000 | 13.28p | 13.28p | 13.28p | 13.28p | 11149848 |
| 19/10/2000 | 13.16p | 13.16p | 13.16p | 13.16p | 54822 |
| 18/10/2000 | 13.16p | 13.16p | 13.16p | 13.16p | 136508 |
| 17/10/2000 | 13.37p | 13.37p | 13.37p | 13.37p | 172116 |
| 16/10/2000 | 13.41p | 13.41p | 13.41p | 13.41p | 248176 |
| 13/10/2000 | 13.41p | 13.41p | 13.41p | 13.41p | 381359 |
| 12/10/2000 | 13.49p | 13.49p | 13.49p | 13.49p | 5631066 |
| 11/10/2000 | 13.70p | 13.70p | 13.70p | 13.70p | 1452533 |
| 10/10/2000 | 14.03p | 14.03p | 14.03p | 14.03p | 3418573 |
| 09/10/2000 | 14.03p | 14.03p | 14.03p | 14.03p | 36139 |
| 06/10/2000 | 14.03p | 14.03p | 14.03p | 14.03p | 1207826 |
| 05/10/2000 | 14.03p | 14.03p | 14.03p | 14.03p | 156601 |
| 04/10/2000 | 14.03p | 14.03p | 14.03p | 14.03p | 2218215 |
| 03/10/2000 | 14.11p | 14.11p | 14.11p | 14.11p | 241659 |
| 02/10/2000 | 14.11p | 14.11p | 14.11p | 14.11p | 299830 |
| 29/09/2000 | 14.20p | 14.20p | 14.20p | 14.20p | 1629058 |
| 28/09/2000 | 14.24p | 14.24p | 14.24p | 14.24p | 869918 |
| 27/09/2000 | 14.40p | 14.40p | 14.40p | 14.40p | 7425928 |
| 26/09/2000 | 14.53p | 14.53p | 14.53p | 14.53p | 167370 |
| 25/09/2000 | 14.53p | 14.53p | 14.53p | 14.53p | 110753 |
| 22/09/2000 | 14.78p | 14.78p | 14.78p | 14.78p | 111970 |
| 21/09/2000 | 14.82p | 14.82p | 14.82p | 14.82p | 539333 |
| 20/09/2000 | 14.82p | 14.82p | 14.82p | 14.82p | 2197965 |
| 19/09/2000 | 15.27p | 15.27p | 15.27p | 15.27p | 1755110 |
| 18/09/2000 | 15.52p | 15.52p | 15.52p | 15.52p | 101513 |
| 15/09/2000 | 15.52p | 15.52p | 15.52p | 15.52p | 1430236 |
| 14/09/2000 | 15.57p | 15.57p | 15.57p | 15.57p | 1221125 |
| 13/09/2000 | 15.07p | 15.07p | 15.07p | 15.07p | 462177 |
| 12/09/2000 | 14.86p | 14.86p | 14.86p | 14.86p | 1315074 |
| 11/09/2000 | 14.90p | 14.90p | 14.90p | 14.90p | 597348 |
| 07/09/2000 | 14.78p | 14.78p | 14.78p | 14.78p | 162961 |
| 06/09/2000 | 14.61p | 14.61p | 14.61p | 14.61p | 696392 |
| 05/09/2000 | 13.78p | 13.78p | 13.78p | 13.78p | 449252 |
| 04/09/2000 | 13.53p | 13.53p | 13.53p | 13.53p | 10395935 |
| 01/09/2000 | 13.37p | 13.37p | 13.37p | 13.37p | 735976 |
| 31/08/2000 | 12.99p | 12.99p | 12.99p | 12.99p | 3134210 |
| 30/08/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 46017 |
| 29/08/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 0 |
| 25/08/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 153397 |
| 24/08/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 110837 |
| 23/08/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 124377 |
| 22/08/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 227686 |
| 21/08/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 66543 |
| 18/08/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 118703 |
| 17/08/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 5770 |
| 16/08/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 342823 |
| 15/08/2000 | 12.41p | 12.41p | 12.41p | 12.41p | 109283 |
| 14/08/2000 | 12.41p | 12.41p | 12.41p | 12.41p | 958590 |
| 11/08/2000 | 12.33p | 12.33p | 12.33p | 12.33p | 41572 |
| 10/08/2000 | 12.33p | 12.33p | 12.33p | 12.33p | 658519 |
| 09/08/2000 | 12.41p | 12.41p | 12.41p | 12.41p | 1000 |
| 08/08/2000 | 12.41p | 12.41p | 12.41p | 12.41p | 64809 |
| 07/08/2000 | 12.41p | 12.41p | 12.41p | 12.41p | 2037004 |
| 04/08/2000 | 12.41p | 12.41p | 12.41p | 12.41p | 747 |
| 03/08/2000 | 12.41p | 12.41p | 12.41p | 12.41p | 296385 |
| 02/08/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 152577 |
| 01/08/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 1313447 |
| 31/07/2000 | 12.58p | 12.58p | 12.58p | 12.58p | 205990 |
| 28/07/2000 | 12.58p | 12.58p | 12.58p | 12.58p | 355123 |
| 27/07/2000 | 12.58p | 12.58p | 12.58p | 12.58p | 1330975 |
| 26/07/2000 | 12.58p | 12.58p | 12.58p | 12.58p | 526504 |
| 25/07/2000 | 12.49p | 12.49p | 12.49p | 12.49p | 552343 |
| 24/07/2000 | 12.49p | 12.49p | 12.49p | 12.49p | 57280 |
| 21/07/2000 | 12.49p | 12.49p | 12.49p | 12.49p | 193282 |
| 20/07/2000 | 12.49p | 12.49p | 12.49p | 12.49p | 1505055 |
| 19/07/2000 | 12.45p | 12.45p | 12.45p | 12.45p | 249959 |
| 18/07/2000 | 12.33p | 12.33p | 12.33p | 12.33p | 1466434 |
| 17/07/2000 | 12.24p | 12.24p | 12.24p | 12.24p | 359640 |
| 14/07/2000 | 11.58p | 11.58p | 11.58p | 11.58p | 4674 |
| 13/07/2000 | 11.58p | 11.58p | 11.58p | 11.58p | 10179 |
| 12/07/2000 | 11.58p | 11.58p | 11.58p | 11.58p | 161022 |
| 11/07/2000 | 11.58p | 11.58p | 11.58p | 11.58p | 29513 |
| 10/07/2000 | 11.58p | 11.58p | 11.58p | 11.58p | 165298 |
| 07/07/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 265 |
| 06/07/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 57725 |
| 05/07/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 135074 |
| 04/07/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 0 |
| 03/07/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 1939 |
| 30/06/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 14891392 |
| 29/06/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 1319326 |
| 28/06/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 603925 |
| 27/06/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 51618 |
| 26/06/2000 | 11.33p | 11.33p | 11.33p | 11.33p | 207219 |
| 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 |
*Close Price adjusted for both dividends and splits