Pendragon (PDG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pendragon

Date Open High Low Close* Volume
08/12/2016 31.50p 31.70p 30.75p 31.25p 1187159
07/12/2016 31.25p 31.50p 30.88p 31.25p 2402859
06/12/2016 31.50p 31.50p 30.75p 30.75p 4096408
05/12/2016 31.00p 31.62p 31.00p 31.50p 1670273
02/12/2016 30.75p 31.50p 30.75p 31.00p 1554808
01/12/2016 30.50p 32.00p 30.50p 31.50p 2265530
30/11/2016 30.50p 31.00p 30.50p 30.50p 1581369
29/11/2016 31.00p 31.00p 30.25p 30.75p 2993887
28/11/2016 31.50p 31.50p 30.75p 31.00p 2420933
25/11/2016 30.75p 31.25p 30.75p 31.25p 589438
24/11/2016 30.75p 31.25p 30.50p 30.50p 478020
23/11/2016 31.50p 31.63p 30.50p 31.25p 1641042
22/11/2016 30.75p 31.50p 30.75p 31.25p 1498955
21/11/2016 31.50p 31.50p 30.66p 30.75p 883633
18/11/2016 31.50p 31.50p 30.73p 31.00p 1086035
17/11/2016 30.50p 31.25p 30.01p 31.00p 2498242
16/11/2016 30.75p 31.25p 30.25p 30.50p 632805
15/11/2016 31.00p 31.28p 29.44p 30.00p 2938864
14/11/2016 30.25p 31.63p 30.25p 31.00p 1486800
11/11/2016 30.25p 31.50p 30.13p 30.50p 1450447
10/11/2016 30.75p 31.16p 29.75p 30.25p 565672
09/11/2016 30.00p 30.43p 29.32p 30.00p 1959653
08/11/2016 31.00p 31.25p 30.50p 30.75p 627453
07/11/2016 30.75p 32.00p 30.75p 31.00p 1026295
04/11/2016 31.25p 31.81p 31.00p 31.25p 5676111
03/11/2016 30.50p 32.00p 30.13p 31.50p 3091853
02/11/2016 30.25p 30.58p 29.75p 30.00p 13255492
01/11/2016 30.00p 30.25p 29.40p 30.00p 2043871
31/10/2016 30.00p 30.25p 29.25p 30.00p 5183752
28/10/2016 29.25p 30.50p 29.00p 30.00p 3531507
27/10/2016 29.50p 30.02p 29.50p 30.00p 5797174
26/10/2016 28.50p 30.00p 28.31p 29.75p 1073181
25/10/2016 28.50p 28.75p 27.93p 28.50p 2669804
24/10/2016 28.00p 28.17p 27.50p 27.75p 1424604
21/10/2016 27.50p 28.31p 27.50p 27.75p 1296622
20/10/2016 27.50p 28.42p 27.50p 28.00p 2730735
19/10/2016 28.75p 28.75p 27.75p 28.25p 2848078
18/10/2016 27.75p 28.75p 27.49p 28.00p 2554984
17/10/2016 27.25p 28.42p 27.25p 27.75p 2967110
14/10/2016 27.75p 28.39p 27.58p 28.00p 801557
13/10/2016 29.00p 29.00p 27.50p 27.75p 1434598
12/10/2016 28.50p 28.85p 28.00p 28.25p 1464819
11/10/2016 28.00p 28.50p 27.50p 28.00p 1298796
10/10/2016 28.50p 28.69p 25.10p 27.75p 4471587
07/10/2016 29.50p 29.98p 28.25p 28.75p 1400128
06/10/2016 29.75p 30.23p 29.25p 29.50p 1867215
05/10/2016 30.50p 30.50p 29.31p 29.75p 1479996
04/10/2016 30.25p 30.91p 29.50p 29.75p 7342957
03/10/2016 30.50p 30.50p 29.00p 29.25p 4786926
30/09/2016 29.75p 30.63p 29.50p 30.00p 1723941
29/09/2016 31.00p 31.00p 29.50p 29.75p 3006477
28/09/2016 30.50p 31.25p 30.25p 30.50p 1224955
27/09/2016 31.00p 31.44p 30.68p 30.75p 2651749
26/09/2016 30.50p 31.25p 30.25p 30.75p 3478284
23/09/2016 30.00p 31.00p 30.00p 30.75p 670966
22/09/2016 30.50p 31.50p 30.30p 30.75p 617394
21/09/2016 30.75p 32.00p 30.75p 31.00p 1680242
20/09/2016 32.50p 32.80p 30.75p 31.25p 2027036
19/09/2016 31.00p 32.50p 31.00p 32.00p 1942903
16/09/2016 30.69p 31.80p 29.85p 31.80p 29641620
15/09/2016 31.22p 31.22p 29.75p 30.29p 3960677
14/09/2016 31.56p 32.33p 30.57p 30.57p 2825421
13/09/2016 32.85p 33.10p 31.41p 31.51p 2245233
12/09/2016 32.85p 33.34p 32.23p 33.04p 1836469
09/09/2016 33.59p 33.65p 32.88p 33.25p 2282097
08/09/2016 33.88p 33.88p 33.00p 33.38p 1235778
07/09/2016 33.37p 33.50p 33.03p 33.50p 1442896
06/09/2016 33.60p 33.65p 32.89p 33.02p 1669449
05/09/2016 32.92p 33.60p 32.92p 33.45p 2354267
02/09/2016 33.70p 33.70p 32.76p 33.25p 2516920
01/09/2016 33.97p 34.00p 33.10p 33.40p 2113365
31/08/2016 33.30p 34.25p 33.21p 33.90p 5396027
30/08/2016 34.16p 34.16p 33.08p 33.30p 5680600
26/08/2016 33.25p 33.87p 33.22p 33.50p 1830838
25/08/2016 34.20p 34.20p 33.39p 33.50p 3323214
24/08/2016 33.33p 33.69p 33.07p 33.50p 2371793
23/08/2016 33.00p 33.54p 32.65p 33.14p 7175502
22/08/2016 32.45p 33.07p 32.45p 33.00p 3665120
19/08/2016 32.78p 32.93p 32.13p 32.67p 1212628
18/08/2016 32.50p 33.22p 32.08p 32.28p 493634
17/08/2016 32.70p 33.00p 32.26p 32.62p 3372379
16/08/2016 32.20p 32.83p 31.89p 32.06p 2639618
15/08/2016 32.20p 32.81p 31.98p 32.25p 2408442
12/08/2016 33.10p 33.10p 32.12p 32.12p 4041178
11/08/2016 33.00p 33.08p 32.52p 32.92p 1606331
10/08/2016 32.55p 33.47p 32.50p 32.50p 3208554
09/08/2016 33.64p 33.64p 32.45p 32.92p 1980654
08/08/2016 33.00p 33.69p 32.61p 33.59p 3291758
05/08/2016 32.60p 33.63p 32.55p 33.24p 3634339
04/08/2016 32.20p 34.29p 31.94p 32.63p 5153239
03/08/2016 31.49p 32.97p 31.01p 32.90p 6969693
02/08/2016 31.50p 32.88p 30.80p 30.94p 2804234
01/08/2016 32.28p 32.28p 31.06p 31.08p 1824462
29/07/2016 32.90p 32.90p 31.25p 31.67p 2230476
28/07/2016 32.33p 33.10p 32.32p 32.38p 2084513
27/07/2016 33.10p 33.20p 32.44p 32.48p 1836896
26/07/2016 33.70p 33.70p 33.01p 33.15p 1012853
25/07/2016 34.20p 34.20p 33.44p 33.75p 753817
22/07/2016 34.14p 34.20p 33.51p 34.00p 946855
21/07/2016 34.98p 34.98p 33.66p 34.20p 1340598
20/07/2016 34.00p 34.90p 33.63p 34.15p 1716070
19/07/2016 34.26p 34.73p 33.75p 34.15p 1058595
18/07/2016 34.00p 34.68p 33.77p 34.50p 924791
15/07/2016 32.82p 34.23p 32.52p 34.20p 1036408
14/07/2016 33.44p 34.34p 32.70p 33.08p 1785826
13/07/2016 33.04p 34.32p 33.04p 33.39p 2252418
12/07/2016 32.50p 33.96p 32.16p 33.28p 2558238
11/07/2016 29.88p 33.06p 29.78p 32.39p 2175525
08/07/2016 29.00p 30.48p 29.00p 29.84p 1754546
07/07/2016 28.10p 29.26p 28.03p 29.15p 3533054
06/07/2016 27.59p 28.63p 27.13p 28.50p 2741218
05/07/2016 28.50p 28.50p 26.82p 28.05p 2815087
04/07/2016 28.70p 28.70p 27.57p 28.15p 3249971
01/07/2016 27.37p 28.72p 27.37p 28.41p 4018199
30/06/2016 29.25p 29.41p 27.62p 27.87p 2319446
29/06/2016 27.70p 30.00p 27.55p 28.88p 4086816
28/06/2016 27.54p 29.10p 26.64p 27.05p 4709595
27/06/2016 32.24p 32.25p 25.52p 26.71p 4919799
24/06/2016 36.67p 36.67p 28.00p 31.90p 7234228
23/06/2016 37.84p 38.01p 37.10p 37.80p 7531583
22/06/2016 37.59p 37.81p 36.87p 37.50p 1042591
21/06/2016 37.44p 37.44p 36.36p 37.11p 974155
20/06/2016 36.55p 38.28p 36.55p 37.03p 4196153
17/06/2016 35.25p 36.55p 34.51p 36.00p 4702715
16/06/2016 35.25p 35.84p 34.73p 34.73p 1986426
15/06/2016 36.50p 36.60p 35.49p 35.49p 1202663
14/06/2016 37.00p 37.32p 33.52p 35.82p 2402930
13/06/2016 38.00p 38.39p 36.67p 36.80p 2030274
10/06/2016 39.35p 39.35p 38.01p 38.18p 936947
09/06/2016 38.06p 39.43p 38.06p 39.00p 1008772
08/06/2016 40.68p 40.68p 38.44p 38.62p 1298572
07/06/2016 40.05p 40.89p 40.05p 40.28p 1326979
06/06/2016 41.65p 41.65p 40.01p 40.50p 1709318
03/06/2016 41.72p 41.72p 40.50p 41.00p 967085
02/06/2016 40.50p 41.32p 40.50p 41.06p 729731
01/06/2016 40.28p 40.94p 40.28p 40.51p 1087225
31/05/2016 41.50p 41.50p 40.25p 41.06p 803829
27/05/2016 41.25p 41.69p 40.61p 40.96p 1292058
26/05/2016 40.15p 41.71p 40.15p 41.15p 1975039
25/05/2016 40.82p 41.59p 40.50p 40.84p 1428732
24/05/2016 40.25p 42.47p 40.24p 41.47p 2731143
23/05/2016 38.50p 40.20p 38.30p 40.20p 3016726
20/05/2016 36.50p 38.39p 36.50p 38.03p 1687230
19/05/2016 36.80p 36.98p 35.57p 36.50p 1690722
18/05/2016 35.00p 36.89p 34.52p 36.08p 1407411
17/05/2016 35.15p 35.38p 34.50p 34.68p 1992694
16/05/2016 34.30p 35.60p 34.30p 34.50p 1072799
13/05/2016 34.10p 35.24p 34.10p 35.05p 1430743
12/05/2016 34.26p 35.00p 34.03p 34.60p 521058
11/05/2016 34.50p 35.00p 34.31p 34.89p 1121814
10/05/2016 35.75p 35.75p 34.51p 34.55p 584446
09/05/2016 35.65p 35.65p 34.75p 34.87p 535320
06/05/2016 35.56p 35.69p 34.59p 34.90p 741350
05/05/2016 34.74p 35.44p 34.67p 35.10p 839074
04/05/2016 33.90p 36.00p 33.90p 35.30p 1371152
03/05/2016 33.81p 34.41p 33.50p 34.20p 1275416
29/04/2016 34.10p 34.49p 33.64p 34.00p 1722625
28/04/2016 34.00p 34.50p 32.80p 34.00p 2031577
27/04/2016 35.30p 35.30p 33.92p 34.13p 2854318
26/04/2016 34.25p 35.05p 34.25p 34.31p 826794
25/04/2016 34.18p 35.30p 34.18p 34.57p 4764532
22/04/2016 33.80p 35.00p 33.80p 34.64p 1044148
21/04/2016 34.66p 35.03p 33.35p 34.25p 1940882
20/04/2016 36.10p 36.69p 34.27p 35.21p 3530250
19/04/2016 36.50p 37.45p 36.50p 36.55p 983886
18/04/2016 37.50p 37.68p 36.61p 36.64p 385506
15/04/2016 36.10p 37.42p 35.81p 37.18p 4373290
14/04/2016 37.25p 37.25p 36.04p 36.50p 1704045
13/04/2016 37.25p 37.25p 36.13p 36.80p 780576
12/04/2016 36.60p 37.22p 36.20p 36.46p 1375192
11/04/2016 36.60p 37.99p 36.60p 36.74p 734269
08/04/2016 36.05p 38.00p 36.05p 37.50p 1283253
07/04/2016 36.90p 37.23p 36.00p 36.88p 832055
06/04/2016 36.00p 37.00p 36.00p 36.75p 715479
05/04/2016 36.60p 36.99p 35.87p 36.00p 1142929
04/04/2016 35.85p 37.00p 35.85p 36.19p 1184941
01/04/2016 35.91p 36.64p 35.82p 36.64p 905913
31/03/2016 35.89p 36.78p 35.89p 36.50p 850512
30/03/2016 35.94p 36.97p 35.25p 36.36p 851509
29/03/2016 35.90p 35.98p 34.87p 35.40p 1879149
24/03/2016 35.06p 35.80p 34.94p 34.96p 700685
23/03/2016 36.23p 36.23p 35.34p 35.37p 890558
22/03/2016 36.10p 37.00p 35.27p 35.33p 746509
21/03/2016 37.00p 37.00p 36.14p 36.14p 712216
18/03/2016 36.19p 37.32p 35.89p 37.00p 8063146
17/03/2016 36.50p 36.50p 35.61p 35.61p 5115812
16/03/2016 36.44p 36.50p 36.01p 36.35p 1332091
15/03/2016 36.74p 36.74p 35.76p 36.24p 3575443
14/03/2016 35.57p 36.80p 35.57p 36.00p 1080821
11/03/2016 35.30p 36.29p 35.30p 35.92p 1045677
10/03/2016 36.25p 36.25p 33.85p 35.50p 1692032
09/03/2016 35.50p 36.42p 35.45p 35.45p 1859208
08/03/2016 35.71p 36.27p 35.50p 35.50p 779630
07/03/2016 35.75p 36.28p 35.55p 35.99p 860829
04/03/2016 36.00p 36.69p 35.66p 35.66p 669118
03/03/2016 35.92p 36.17p 35.77p 36.00p 549861
02/03/2016 36.19p 36.66p 35.75p 35.94p 1307812
01/03/2016 36.94p 36.94p 36.01p 36.12p 1108864
29/02/2016 37.00p 37.64p 36.30p 36.30p 1001424
26/02/2016 37.54p 37.60p 37.02p 37.30p 1425988

*Close Price adjusted for both dividends and splits