Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/02/2016 37.99p 37.99p 37.06p 37.30p 1063817
24/02/2016 37.10p 37.92p 36.55p 37.17p 4420097
23/02/2016 37.50p 38.22p 37.12p 37.39p 1186995
22/02/2016 37.88p 38.74p 37.52p 37.83p 765584
19/02/2016 38.31p 39.31p 38.00p 38.15p 604047
18/02/2016 38.06p 39.50p 37.28p 39.13p 1858224
17/02/2016 35.89p 39.23p 35.75p 38.50p 5568911
16/02/2016 38.13p 39.10p 34.75p 35.50p 13220834
15/02/2016 35.82p 37.37p 35.77p 36.00p 1575506
12/02/2016 33.65p 36.49p 33.65p 36.07p 1303239
11/02/2016 35.00p 35.85p 33.50p 33.65p 1017093
10/02/2016 33.25p 36.49p 33.25p 35.00p 1219854
09/02/2016 34.00p 34.80p 32.48p 33.21p 2215508
08/02/2016 36.30p 36.94p 33.60p 34.01p 1962920
05/02/2016 34.71p 37.43p 34.71p 36.53p 2906342
04/02/2016 37.96p 38.15p 34.55p 35.26p 12112026
03/02/2016 38.31p 38.97p 36.90p 36.90p 1848819
02/02/2016 39.26p 39.75p 38.14p 39.31p 1052564
01/02/2016 40.54p 40.54p 39.29p 39.70p 1782333
29/01/2016 40.82p 40.82p 39.50p 39.61p 994370
28/01/2016 41.29p 41.29p 40.12p 40.42p 896204
27/01/2016 41.53p 41.53p 40.47p 40.58p 1340288
26/01/2016 41.93p 41.93p 40.50p 40.55p 856871
25/01/2016 41.57p 42.50p 41.25p 41.25p 600286
22/01/2016 41.32p 42.45p 41.32p 42.24p 691986
21/01/2016 40.70p 41.97p 39.67p 41.50p 2152604
20/01/2016 41.00p 41.00p 39.75p 40.35p 1231557
19/01/2016 42.00p 42.20p 40.61p 41.39p 6837854
18/01/2016 42.80p 42.90p 41.25p 41.40p 3869030
15/01/2016 46.50p 47.00p 41.05p 42.40p 9891857
14/01/2016 48.25p 48.50p 46.25p 46.25p 26235716
13/01/2016 49.00p 49.00p 48.00p 48.25p 4458736
12/01/2016 48.25p 48.25p 47.49p 48.25p 19821484
11/01/2016 48.75p 48.75p 47.50p 47.50p 2046273
08/01/2016 49.00p 49.00p 48.25p 48.25p 3352723
07/01/2016 48.00p 48.75p 47.89p 48.75p 1486936
06/01/2016 48.00p 49.00p 48.00p 49.00p 3852704
05/01/2016 46.75p 48.50p 46.75p 48.25p 1159290
04/01/2016 47.00p 47.25p 46.25p 46.75p 1746918
31/12/2015 45.00p 47.50p 45.00p 46.75p 1325712
30/12/2015 45.25p 46.50p 45.00p 46.00p 1118600
29/12/2015 45.00p 46.50p 45.00p 45.75p 866357
24/12/2015 45.75p 46.63p 45.38p 45.38p 106534
23/12/2015 47.00p 47.00p 45.56p 46.50p 755467
22/12/2015 46.75p 47.00p 45.75p 47.00p 1315846
21/12/2015 46.75p 46.75p 45.50p 46.50p 8330883
18/12/2015 45.75p 46.75p 45.25p 46.00p 2768901
17/12/2015 46.00p 46.00p 44.75p 45.75p 1535245
16/12/2015 44.50p 45.75p 44.50p 45.75p 2015960
15/12/2015 43.75p 45.75p 43.75p 45.75p 1480049
14/12/2015 42.75p 44.50p 42.75p 43.75p 3450135
11/12/2015 45.00p 45.18p 42.50p 42.75p 7384620
10/12/2015 47.00p 47.00p 44.75p 44.75p 3887853
09/12/2015 44.50p 46.94p 44.50p 46.75p 10098065
08/12/2015 44.25p 45.50p 44.00p 45.00p 4995201
07/12/2015 46.00p 46.00p 44.25p 44.25p 380540
04/12/2015 45.00p 46.00p 45.00p 45.25p 1267691
03/12/2015 46.25p 47.00p 45.75p 46.25p 2102078
02/12/2015 45.75p 46.25p 45.75p 45.75p 667696
01/12/2015 43.50p 46.25p 43.50p 46.00p 676886
30/11/2015 43.75p 44.75p 42.75p 44.50p 533480
27/11/2015 43.75p 43.75p 43.00p 43.25p 263028
26/11/2015 43.50p 43.50p 43.00p 43.25p 965917
25/11/2015 42.50p 43.50p 42.50p 43.50p 246578
24/11/2015 42.00p 43.25p 42.00p 43.00p 232894
23/11/2015 43.50p 43.75p 42.50p 43.25p 395172
20/11/2015 43.50p 43.75p 42.40p 43.50p 152648
19/11/2015 43.50p 43.50p 42.25p 42.75p 169719
18/11/2015 43.00p 43.50p 42.54p 42.75p 75676
17/11/2015 43.75p 43.75p 42.65p 43.50p 176071
16/11/2015 42.00p 43.06p 42.00p 42.75p 6367908
13/11/2015 43.50p 43.50p 42.50p 42.75p 2595071
12/11/2015 43.25p 43.50p 42.80p 43.00p 4411264
11/11/2015 43.50p 43.50p 42.32p 42.50p 5167596
10/11/2015 42.25p 43.50p 41.75p 42.00p 345368
09/11/2015 43.50p 43.75p 42.50p 42.75p 117862
06/11/2015 43.50p 43.50p 42.25p 42.75p 4538606
05/11/2015 43.25p 44.00p 42.42p 43.25p 1127244
04/11/2015 44.00p 44.00p 42.25p 42.25p 770196
03/11/2015 45.00p 45.00p 43.25p 43.75p 1666104
02/11/2015 44.75p 45.00p 43.50p 45.00p 789157
30/10/2015 44.50p 44.75p 43.31p 44.75p 1482618
29/10/2015 43.50p 44.50p 43.50p 44.50p 401728
28/10/2015 43.50p 44.50p 43.50p 43.75p 475050
27/10/2015 43.50p 45.50p 43.00p 44.25p 2006331
26/10/2015 44.00p 44.00p 42.44p 43.25p 2498990
23/10/2015 43.00p 44.00p 40.72p 44.00p 1639203
22/10/2015 42.00p 43.00p 40.75p 42.00p 755262
21/10/2015 40.00p 41.92p 40.00p 41.00p 821755
20/10/2015 41.00p 41.78p 40.33p 40.50p 1029335
19/10/2015 40.50p 42.25p 40.50p 41.00p 201003
16/10/2015 42.50p 42.50p 41.25p 41.50p 502101
15/10/2015 42.25p 42.50p 40.50p 41.00p 708586
14/10/2015 44.50p 44.50p 42.50p 42.50p 249317
13/10/2015 43.00p 44.50p 43.00p 43.25p 8929226
12/10/2015 43.00p 44.50p 43.00p 44.25p 76243
09/10/2015 43.00p 44.50p 43.00p 44.50p 248994
08/10/2015 44.00p 44.50p 42.62p 44.50p 259936
07/10/2015 44.00p 44.00p 43.25p 43.75p 232861
06/10/2015 42.00p 43.55p 42.00p 43.50p 7409301
05/10/2015 42.75p 43.75p 42.75p 43.50p 1380021
02/10/2015 42.75p 43.75p 41.58p 43.75p 691337
01/10/2015 42.00p 42.50p 41.50p 42.50p 1180680
30/09/2015 39.50p 41.79p 39.50p 41.50p 937398
29/09/2015 41.25p 41.50p 38.00p 40.25p 1925141
28/09/2015 42.00p 43.00p 41.75p 42.25p 769155
25/09/2015 42.00p 43.00p 42.00p 42.25p 484218
24/09/2015 43.25p 43.50p 40.75p 41.25p 7942783
23/09/2015 44.50p 45.00p 43.51p 44.50p 365842
22/09/2015 43.75p 45.00p 43.50p 44.50p 998929
21/09/2015 43.75p 45.00p 43.75p 44.50p 343494
18/09/2015 44.25p 45.00p 44.00p 44.25p 2934390
17/09/2015 44.50p 45.00p 44.50p 45.00p 255908
16/09/2015 44.00p 45.25p 44.00p 45.00p 531290
15/09/2015 44.50p 45.56p 44.00p 44.50p 1032989
14/09/2015 45.25p 46.00p 44.50p 45.50p 1083211
11/09/2015 45.50p 45.79p 45.50p 45.75p 196283
10/09/2015 45.00p 45.75p 45.00p 45.75p 390483
09/09/2015 45.25p 45.88p 44.87p 45.50p 487115
08/09/2015 45.50p 45.50p 44.50p 44.75p 1651325
07/09/2015 45.50p 45.51p 44.58p 45.50p 1003138
04/09/2015 45.50p 46.00p 45.25p 45.50p 752406
03/09/2015 45.25p 46.00p 45.04p 46.00p 1569045
02/09/2015 45.50p 45.50p 44.84p 45.25p 344253
01/09/2015 45.50p 45.50p 44.75p 45.00p 528092
28/08/2015 46.00p 46.00p 45.38p 45.75p 554040
27/08/2015 45.25p 45.75p 44.75p 45.25p 1063881
26/08/2015 46.00p 46.00p 44.50p 44.75p 13147282
25/08/2015 42.50p 46.17p 41.25p 46.00p 1676489
24/08/2015 45.00p 45.00p 40.75p 40.75p 1701463
21/08/2015 45.00p 45.50p 44.15p 45.00p 1437292
20/08/2015 46.00p 46.00p 44.00p 44.50p 1675247
19/08/2015 46.00p 46.00p 44.69p 45.25p 1151272
18/08/2015 46.00p 46.00p 44.85p 45.50p 1661350
17/08/2015 45.50p 46.00p 44.84p 45.75p 2748182
14/08/2015 45.00p 45.50p 44.25p 45.50p 1935150
13/08/2015 44.00p 45.75p 44.00p 45.25p 2169409
12/08/2015 44.00p 45.00p 44.00p 45.00p 1340529
11/08/2015 45.00p 45.19p 44.25p 45.00p 8072032
10/08/2015 46.00p 46.00p 44.19p 45.00p 2022863
07/08/2015 45.75p 45.85p 44.61p 45.25p 444591
06/08/2015 43.00p 46.00p 42.98p 45.50p 11706343
05/08/2015 41.50p 43.25p 41.05p 43.00p 5532927
04/08/2015 40.50p 41.50p 40.31p 41.25p 12010250
03/08/2015 38.75p 39.25p 38.60p 39.00p 1614306
31/07/2015 39.00p 39.10p 37.75p 38.75p 981758
30/07/2015 39.00p 39.00p 37.88p 38.50p 2417722
29/07/2015 38.00p 39.00p 37.50p 37.75p 16777168
28/07/2015 38.00p 38.75p 38.00p 38.50p 1433553
27/07/2015 38.75p 38.75p 38.00p 38.00p 386627
24/07/2015 38.00p 39.00p 37.44p 38.50p 7704524
23/07/2015 37.00p 38.00p 37.00p 37.50p 263299
22/07/2015 37.00p 37.75p 37.00p 37.75p 370197
21/07/2015 36.00p 37.58p 36.00p 37.25p 352632
20/07/2015 37.75p 37.75p 37.02p 37.25p 67992
17/07/2015 36.00p 37.75p 36.00p 36.50p 1275090
16/07/2015 37.00p 37.74p 36.00p 37.25p 920361
15/07/2015 37.50p 37.75p 37.00p 37.00p 2429580
14/07/2015 37.50p 38.25p 37.50p 37.50p 60081
13/07/2015 37.50p 37.75p 37.50p 37.50p 299782
10/07/2015 37.75p 39.00p 37.50p 37.50p 112638
09/07/2015 37.75p 39.00p 37.75p 37.75p 2801796
08/07/2015 38.25p 38.50p 37.75p 37.75p 239495
07/07/2015 37.50p 38.75p 37.50p 38.25p 248197
06/07/2015 38.50p 38.50p 37.75p 37.75p 516740
03/07/2015 38.50p 38.50p 37.75p 37.75p 153922
02/07/2015 37.75p 38.25p 37.75p 38.00p 597782
01/07/2015 38.00p 38.56p 38.00p 38.25p 10121640
30/06/2015 38.00p 38.56p 37.50p 38.00p 4569391
29/06/2015 38.25p 38.50p 38.00p 38.00p 465723
26/06/2015 38.75p 38.75p 38.00p 38.50p 223499
25/06/2015 38.25p 39.00p 38.00p 38.75p 1931023
24/06/2015 39.00p 39.00p 38.25p 38.50p 295963
23/06/2015 38.25p 38.75p 37.85p 38.00p 1325537
22/06/2015 39.00p 39.00p 38.07p 38.50p 371434
19/06/2015 39.50p 39.50p 37.75p 38.00p 2183938
18/06/2015 37.75p 39.25p 37.75p 38.50p 309108
17/06/2015 38.50p 39.25p 37.52p 39.25p 693364
16/06/2015 37.50p 38.50p 37.50p 38.50p 324783
15/06/2015 38.00p 38.50p 37.75p 38.50p 520905
12/06/2015 38.50p 38.75p 38.27p 38.50p 500915
11/06/2015 38.50p 38.50p 38.25p 38.25p 664476
10/06/2015 37.50p 38.75p 37.50p 38.25p 329676
09/06/2015 39.00p 39.00p 38.25p 38.50p 278282
08/06/2015 36.75p 39.00p 36.75p 38.50p 13457337
05/06/2015 38.00p 39.25p 38.00p 39.00p 2519677
04/06/2015 38.50p 39.00p 38.44p 39.00p 158536
03/06/2015 39.25p 39.25p 38.50p 38.50p 430108
02/06/2015 38.50p 39.00p 38.50p 38.75p 9297224
01/06/2015 38.50p 38.50p 37.50p 38.50p 1269392
29/05/2015 38.00p 38.25p 37.25p 37.25p 353153
28/05/2015 37.50p 38.50p 37.50p 38.00p 633896
27/05/2015 38.50p 38.50p 37.63p 38.00p 3331763
26/05/2015 38.25p 38.37p 37.75p 37.75p 98681
22/05/2015 38.75p 38.75p 37.25p 38.00p 977532
21/05/2015 38.75p 38.75p 37.25p 38.00p 8623371
20/05/2015 39.00p 39.00p 37.50p 38.50p 444717
19/05/2015 39.00p 39.00p 38.00p 38.00p 678340
18/05/2015 39.00p 39.00p 37.50p 38.50p 14100717
15/05/2015 37.50p 38.75p 37.50p 38.50p 2073523

*Close Price adjusted for both dividends and splits