Pittards (PTD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pittards

Date Open High Low Close* Volume
04/10/2023 5.38p 5.38p 5.38p 5.38p 0
03/10/2023 5.38p 5.38p 5.38p 5.38p 0
02/10/2023 5.38p 5.38p 5.38p 5.38p 0
29/09/2023 5.38p 5.38p 5.38p 5.38p 0
28/09/2023 5.38p 5.38p 5.38p 5.38p 0
27/09/2023 5.38p 5.38p 5.38p 5.38p 0
26/09/2023 5.38p 5.38p 5.38p 5.38p 0
25/09/2023 5.38p 5.38p 5.38p 5.38p 0
22/09/2023 5.38p 5.38p 5.38p 5.38p 0
21/09/2023 5.38p 5.38p 5.38p 5.38p 0
20/09/2023 5.38p 5.38p 5.38p 5.38p 0
19/09/2023 5.38p 5.38p 5.38p 5.38p 0
18/09/2023 5.38p 5.38p 5.38p 5.38p 0
15/09/2023 5.38p 5.38p 5.38p 5.38p 0
14/09/2023 5.38p 5.38p 5.38p 5.38p 0
13/09/2023 5.38p 5.38p 5.38p 5.38p 0
12/09/2023 5.38p 5.38p 5.38p 5.38p 0
11/09/2023 5.38p 5.38p 5.38p 5.38p 0
08/09/2023 5.38p 5.38p 5.38p 5.38p 0
07/09/2023 5.38p 5.38p 5.38p 5.38p 0
06/09/2023 5.38p 5.38p 5.38p 5.38p 0
05/09/2023 5.38p 5.38p 5.38p 5.38p 0
04/09/2023 5.38p 5.38p 5.38p 5.38p 0
01/09/2023 5.38p 5.38p 5.38p 5.38p 0
31/08/2023 5.38p 5.38p 5.38p 5.38p 0
30/08/2023 5.38p 5.38p 5.38p 5.38p 0
29/08/2023 5.38p 5.38p 5.38p 5.38p 0
25/08/2023 5.38p 5.38p 5.38p 5.38p 0
24/08/2023 5.38p 5.38p 5.38p 5.38p 0
23/08/2023 5.38p 5.38p 5.38p 5.38p 0
22/08/2023 5.38p 5.38p 5.38p 5.38p 0
21/08/2023 5.38p 5.38p 5.38p 5.38p 0
18/08/2023 5.38p 5.38p 5.38p 5.38p 0
17/08/2023 5.38p 5.38p 5.38p 5.38p 0
16/08/2023 5.38p 5.38p 5.38p 5.38p 0
15/08/2023 5.38p 5.38p 5.38p 5.38p 0
14/08/2023 5.38p 5.38p 5.38p 5.38p 0
11/08/2023 5.38p 5.38p 5.38p 5.38p 0
10/08/2023 5.38p 5.38p 5.38p 5.38p 0
09/08/2023 5.38p 5.38p 5.38p 5.38p 0
08/08/2023 5.38p 5.38p 5.38p 5.38p 0
07/08/2023 5.38p 5.38p 5.38p 5.38p 0
04/08/2023 5.38p 5.38p 5.38p 5.38p 0
03/08/2023 5.38p 5.38p 5.38p 5.38p 0
02/08/2023 5.38p 5.38p 5.38p 5.38p 0
01/08/2023 5.38p 5.38p 5.38p 5.38p 0
31/07/2023 5.38p 5.38p 5.38p 5.38p 0
28/07/2023 5.38p 5.38p 5.38p 5.38p 0
27/07/2023 5.38p 5.38p 5.38p 5.38p 0
26/07/2023 5.38p 5.38p 5.38p 5.38p 0
25/07/2023 5.38p 5.38p 5.38p 5.38p 0
24/07/2023 5.38p 5.38p 5.38p 5.38p 0
21/07/2023 5.38p 5.38p 5.38p 5.38p 0
20/07/2023 5.38p 5.38p 5.38p 5.38p 0
19/07/2023 5.38p 5.38p 5.38p 5.38p 0
18/07/2023 5.38p 5.38p 5.38p 5.38p 0
17/07/2023 5.38p 5.38p 5.38p 5.38p 0
14/07/2023 5.38p 5.38p 5.38p 5.38p 0
13/07/2023 5.38p 5.38p 5.38p 5.38p 0
12/07/2023 5.38p 5.38p 5.38p 5.38p 0
11/07/2023 5.38p 5.38p 5.38p 5.38p 0
10/07/2023 5.38p 5.38p 5.38p 5.38p 0
07/07/2023 5.38p 5.38p 5.38p 5.38p 0
06/07/2023 5.38p 5.38p 5.38p 5.38p 0
05/07/2023 5.38p 5.38p 5.38p 5.38p 0
04/07/2023 5.38p 5.38p 5.38p 5.38p 0
03/07/2023 5.38p 5.38p 5.38p 5.38p 0
30/06/2023 5.38p 5.49p 5.25p 5.38p 15214
29/06/2023 6.25p 6.33p 5.38p 5.38p 0
28/06/2023 6.25p 6.25p 6.06p 6.25p 700
27/06/2023 6.50p 6.50p 6.11p 6.25p 25000
26/06/2023 6.50p 6.50p 6.15p 6.50p 0
23/06/2023 6.50p 6.50p 6.15p 6.50p 0
22/06/2023 6.50p 6.50p 6.00p 6.50p 35436
21/06/2023 6.25p 6.50p 6.25p 6.50p 8800
20/06/2023 6.25p 6.45p 6.25p 6.25p 3134
19/06/2023 6.25p 6.50p 6.10p 6.25p 71180
16/06/2023 6.25p 6.25p 6.12p 6.25p 0
15/06/2023 6.25p 6.25p 6.00p 6.25p 9
14/06/2023 6.25p 6.25p 6.00p 6.25p 4198
13/06/2023 6.25p 6.50p 6.25p 6.25p 7692
12/06/2023 6.25p 6.48p 6.25p 6.25p 45021
09/06/2023 6.25p 6.25p 6.12p 6.25p 0
08/06/2023 6.25p 6.25p 6.12p 6.25p 0
07/06/2023 6.25p 6.30p 6.25p 6.25p 10000
06/06/2023 6.25p 6.25p 6.12p 6.25p 0
05/06/2023 6.25p 6.25p 6.12p 6.25p 0
02/06/2023 6.25p 6.25p 6.12p 6.25p 0
01/06/2023 6.38p 6.38p 6.15p 6.25p 9700
31/05/2023 6.38p 6.40p 6.25p 6.38p 3881
30/05/2023 6.38p 6.38p 6.28p 6.38p 1000
26/05/2023 6.38p 6.39p 6.38p 6.38p 0
25/05/2023 6.38p 6.39p 6.38p 6.38p 0
24/05/2023 6.38p 6.39p 6.38p 6.38p 0
23/05/2023 6.38p 6.39p 6.38p 6.38p 0
22/05/2023 6.38p 6.44p 6.38p 6.38p 5000
19/05/2023 6.38p 6.39p 6.38p 6.38p 0
18/05/2023 6.38p 6.38p 6.26p 6.38p 2000
17/05/2023 6.88p 6.88p 6.38p 6.38p 9597
16/05/2023 7.00p 7.00p 6.88p 6.88p 2500
15/05/2023 7.00p 7.00p 6.79p 7.00p 0
12/05/2023 7.25p 7.25p 6.79p 7.00p 0
11/05/2023 9.75p 9.75p 6.63p 7.25p 92239
10/05/2023 10.25p 10.25p 9.64p 9.75p 0
09/05/2023 10.25p 10.25p 9.58p 10.25p 1500
05/05/2023 10.25p 10.25p 9.93p 10.25p 0
04/05/2023 10.25p 10.69p 10.25p 10.25p 9
03/05/2023 10.25p 10.25p 9.93p 10.25p 0
02/05/2023 10.25p 10.70p 10.25p 10.25p 14483
28/04/2023 10.25p 10.25p 9.93p 10.25p 0
27/04/2023 11.00p 11.30p 10.00p 10.25p 34000
26/04/2023 11.50p 11.80p 10.00p 11.00p 55176
25/04/2023 13.50p 13.50p 11.00p 11.50p 54029
24/04/2023 13.50p 13.50p 13.05p 13.50p 300
21/04/2023 13.50p 13.50p 13.01p 13.50p 2
20/04/2023 13.00p 13.50p 12.04p 13.50p 10963
19/04/2023 13.00p 13.00p 12.02p 13.00p 100
18/04/2023 13.50p 13.88p 12.10p 13.00p 30300
17/04/2023 14.50p 14.50p 11.00p 13.50p 108400
14/04/2023 14.50p 14.75p 14.00p 14.50p 13473
13/04/2023 15.00p 15.00p 14.00p 14.50p 31800
12/04/2023 15.50p 15.50p 14.57p 15.00p 0
11/04/2023 13.50p 16.32p 13.50p 15.00p 34213
06/04/2023 13.50p 14.00p 13.50p 13.50p 546
05/04/2023 15.50p 15.50p 13.00p 13.50p 30933
04/04/2023 16.50p 17.20p 15.00p 15.50p 8871
03/04/2023 16.50p 17.25p 15.18p 16.50p 1768
31/03/2023 18.50p 18.50p 15.00p 16.50p 19863
30/03/2023 21.00p 21.00p 16.00p 18.50p 17251
29/03/2023 21.00p 21.00p 20.00p 21.00p 12336
28/03/2023 22.00p 22.00p 20.03p 21.00p 23526
27/03/2023 21.50p 22.90p 20.03p 22.00p 26657
24/03/2023 37.50p 37.50p 21.01p 21.50p 92416
23/03/2023 37.50p 37.50p 37.22p 37.50p 0
22/03/2023 37.50p 37.60p 37.50p 37.50p 88
21/03/2023 37.50p 37.50p 37.13p 37.50p 4329
20/03/2023 37.50p 37.50p 37.13p 37.50p 7000
17/03/2023 37.50p 37.50p 37.25p 37.50p 1449
16/03/2023 37.50p 37.50p 37.22p 37.50p 0
15/03/2023 37.50p 38.25p 37.22p 37.50p 0
14/03/2023 37.50p 37.50p 37.22p 37.50p 0
13/03/2023 37.50p 37.50p 37.22p 37.50p 0
10/03/2023 37.50p 37.50p 37.22p 37.50p 0
09/03/2023 37.50p 37.65p 37.06p 37.50p 59582
08/03/2023 37.50p 37.69p 37.00p 37.50p 142175
07/03/2023 38.50p 38.50p 37.50p 37.50p 8450
06/03/2023 38.50p 38.50p 37.10p 38.50p 25000
03/03/2023 38.50p 38.50p 37.33p 38.50p 25000
02/03/2023 38.50p 39.40p 36.80p 38.50p 105031
01/03/2023 38.50p 38.50p 38.07p 38.50p 0
28/02/2023 38.50p 38.50p 38.40p 38.40p 5000
27/02/2023 38.50p 38.50p 37.15p 38.50p 20000
24/02/2023 42.00p 42.00p 36.00p 37.50p 37175
23/02/2023 47.00p 47.00p 39.00p 42.00p 17179
22/02/2023 47.00p 47.67p 47.00p 47.00p 0
21/02/2023 47.00p 47.67p 47.00p 47.00p 0
20/02/2023 47.00p 47.67p 47.00p 47.00p 0
17/02/2023 47.00p 47.00p 46.36p 47.00p 8000
16/02/2023 47.00p 47.67p 47.00p 47.00p 0
15/02/2023 47.00p 47.00p 46.50p 47.00p 2071
14/02/2023 47.00p 47.67p 47.00p 47.00p 0
13/02/2023 47.00p 47.98p 46.51p 47.00p 5076
10/02/2023 47.00p 47.67p 47.00p 47.00p 0
09/02/2023 47.00p 47.67p 47.00p 47.00p 0
08/02/2023 47.00p 47.67p 47.00p 47.00p 0
07/02/2023 47.00p 47.67p 47.00p 47.00p 0
06/02/2023 47.00p 47.99p 46.50p 47.00p 4091
03/02/2023 47.00p 47.75p 46.50p 47.00p 15500
02/02/2023 51.50p 51.50p 46.90p 47.00p 34259
01/02/2023 51.50p 51.50p 51.00p 51.50p 2500
31/01/2023 51.50p 51.50p 51.22p 51.50p 0
30/01/2023 51.50p 51.50p 51.00p 51.50p 7520
27/01/2023 52.00p 52.00p 51.00p 51.50p 2500
26/01/2023 52.00p 52.00p 52.00p 52.00p 8000
25/01/2023 52.00p 52.00p 51.83p 52.00p 0
24/01/2023 52.00p 52.00p 51.83p 52.00p 0
23/01/2023 52.00p 52.00p 51.06p 52.00p 608
20/01/2023 52.00p 52.00p 51.83p 52.00p 0
19/01/2023 52.00p 52.00p 51.83p 52.00p 0
18/01/2023 52.00p 52.20p 52.00p 52.00p 1041
17/01/2023 52.00p 52.40p 51.10p 52.00p 2965
16/01/2023 53.00p 53.00p 51.83p 52.00p 0
13/01/2023 54.00p 54.70p 53.00p 53.00p 7042
12/01/2023 54.00p 54.70p 54.00p 54.00p 30147
11/01/2023 54.00p 55.00p 54.00p 54.00p 446
10/01/2023 57.00p 57.00p 54.00p 54.00p 4005
09/01/2023 58.00p 58.00p 56.00p 57.00p 30000
06/01/2023 59.00p 59.00p 58.00p 58.00p 97682
05/01/2023 61.00p 61.00p 56.00p 59.00p 3591
04/01/2023 61.50p 61.90p 61.00p 61.00p 1000
03/01/2023 61.50p 61.50p 60.67p 61.50p 0
30/12/2022 61.50p 61.50p 60.67p 61.50p 0
29/12/2022 61.50p 61.50p 60.67p 61.50p 0
28/12/2022 61.50p 61.50p 60.67p 61.50p 0
23/12/2022 61.50p 61.50p 60.67p 61.50p 0
22/12/2022 61.50p 61.50p 60.75p 61.50p 100
21/12/2022 61.50p 61.50p 60.75p 61.50p 3418
20/12/2022 61.50p 61.50p 60.25p 61.50p 3114
19/12/2022 61.50p 61.50p 60.67p 61.50p 0
16/12/2022 61.50p 61.50p 60.67p 61.50p 0

*Close Price adjusted for both dividends and splits