Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/01/2015 111.34p 113.81p 110.45p 111.34p 14785
16/01/2015 111.34p 111.34p 110.10p 111.34p 2658
15/01/2015 111.34p 113.81p 110.84p 111.34p 28293
14/01/2015 111.34p 111.34p 108.86p 111.34p 27152
13/01/2015 111.34p 113.81p 111.34p 111.34p 878
12/01/2015 112.33p 115.79p 111.34p 111.34p 5601
09/01/2015 112.33p 115.79p 111.09p 112.33p 12660
08/01/2015 109.85p 115.79p 109.85p 112.33p 6214
07/01/2015 109.85p 111.83p 107.87p 109.85p 41296
06/01/2015 108.86p 111.83p 108.86p 108.86p 2627
05/01/2015 109.85p 110.84p 105.89p 108.86p 12357
02/01/2015 109.85p 109.85p 109.85p 109.85p 0
31/12/2014 109.85p 112.82p 109.85p 109.85p 86
30/12/2014 112.33p 113.81p 106.88p 109.85p 28440
29/12/2014 113.81p 114.80p 108.86p 112.33p 14888
24/12/2014 114.80p 114.80p 111.83p 113.81p 2733
23/12/2014 114.80p 118.76p 113.81p 114.80p 506
22/12/2014 114.80p 115.79p 113.81p 114.80p 41428
19/12/2014 119.25p 119.25p 113.81p 114.80p 4389
18/12/2014 119.25p 120.74p 116.78p 119.25p 29651
17/12/2014 121.23p 121.23p 118.76p 119.25p 1010
16/12/2014 122.22p 123.71p 118.26p 121.23p 14138
15/12/2014 122.22p 122.72p 118.76p 122.22p 30543
12/12/2014 122.22p 122.22p 119.25p 122.22p 3031
11/12/2014 122.22p 122.22p 122.22p 122.22p 0
10/12/2014 122.72p 126.58p 118.76p 122.22p 19728
09/12/2014 122.22p 126.58p 122.22p 122.72p 6550
08/12/2014 122.22p 125.69p 121.73p 122.22p 14674
05/12/2014 122.22p 125.69p 121.73p 122.22p 4299
04/12/2014 122.22p 122.22p 122.22p 122.22p 0
03/12/2014 122.22p 125.69p 122.22p 122.22p 101
02/12/2014 121.23p 123.71p 121.23p 122.22p 7073
01/12/2014 121.23p 123.66p 120.74p 121.23p 6011
28/11/2014 121.23p 123.71p 120.74p 121.23p 3638
27/11/2014 121.23p 123.71p 121.23p 121.23p 331
26/11/2014 121.23p 123.71p 121.23p 121.23p 2015
25/11/2014 123.71p 123.71p 118.76p 121.23p 25123
24/11/2014 119.75p 127.17p 119.75p 123.71p 10418
21/11/2014 118.26p 121.73p 117.52p 119.75p 3488
20/11/2014 118.26p 121.73p 115.30p 118.26p 3006
19/11/2014 118.26p 120.74p 114.87p 118.26p 13121
18/11/2014 119.25p 119.25p 114.80p 118.26p 3786
17/11/2014 119.25p 119.25p 117.52p 119.25p 5052
14/11/2014 119.25p 119.25p 119.25p 119.25p 0
13/11/2014 119.25p 119.25p 117.47p 119.25p 1010
12/11/2014 119.25p 122.72p 119.25p 119.25p 5550
11/11/2014 119.25p 119.25p 114.80p 119.25p 4678
10/11/2014 117.77p 123.71p 115.79p 119.25p 15359
07/11/2014 117.77p 121.73p 115.79p 117.77p 3961
06/11/2014 117.77p 121.73p 115.79p 117.77p 36604
05/11/2014 117.77p 117.77p 117.77p 117.77p 0
04/11/2014 117.77p 117.77p 113.81p 117.77p 45
03/11/2014 123.71p 125.69p 115.79p 117.77p 11904
31/10/2014 109.36p 123.71p 108.86p 123.71p 41688
30/10/2014 107.87p 111.83p 107.87p 109.36p 1010
29/10/2014 107.38p 111.58p 107.38p 107.87p 8925
28/10/2014 107.38p 107.38p 103.91p 107.38p 10
27/10/2014 106.39p 109.36p 104.90p 107.38p 11909
24/10/2014 105.40p 108.86p 103.91p 106.39p 34250
23/10/2014 100.45p 108.37p 96.99p 105.40p 136075
22/10/2014 101.44p 101.44p 97.98p 100.45p 12426
21/10/2014 101.44p 101.44p 99.96p 101.44p 3584
20/10/2014 104.90p 106.88p 99.96p 101.44p 15480
17/10/2014 104.90p 104.90p 100.95p 104.90p 6365
16/10/2014 111.34p 111.34p 98.97p 104.90p 40045
15/10/2014 112.33p 112.82p 108.86p 111.34p 14873
14/10/2014 112.33p 112.82p 110.84p 112.33p 282
13/10/2014 112.33p 112.33p 110.90p 112.33p 752
10/10/2014 111.34p 113.81p 110.84p 112.33p 21118
09/10/2014 111.34p 111.34p 107.38p 111.34p 429022
08/10/2014 111.34p 111.34p 108.86p 111.34p 135198
07/10/2014 113.32p 114.80p 108.86p 111.34p 6555
06/10/2014 113.32p 118.26p 113.32p 113.32p 12183
03/10/2014 112.33p 114.80p 110.84p 113.32p 43825
02/10/2014 112.33p 112.33p 112.33p 112.33p 0
01/10/2014 115.30p 116.13p 110.84p 112.33p 13290
30/09/2014 116.28p 116.68p 113.81p 115.30p 21422
29/09/2014 120.24p 121.23p 113.81p 116.28p 19552
26/09/2014 120.24p 120.24p 116.78p 120.24p 7510
25/09/2014 119.25p 120.74p 116.78p 120.24p 27878
24/09/2014 119.25p 120.49p 115.79p 119.25p 29068
23/09/2014 119.75p 123.71p 113.58p 119.25p 579767
22/09/2014 115.30p 123.21p 109.36p 119.75p 81737
19/09/2014 115.30p 115.30p 108.86p 115.30p 7208
18/09/2014 116.28p 120.74p 108.86p 115.30p 33183
17/09/2014 122.72p 122.72p 119.75p 121.23p 16793
16/09/2014 123.71p 123.71p 120.74p 122.72p 1097
15/09/2014 123.71p 123.71p 121.23p 123.71p 1825
12/09/2014 123.71p 123.71p 123.71p 123.71p 0
11/09/2014 123.71p 128.66p 121.23p 123.71p 4062
10/09/2014 123.71p 123.71p 118.76p 123.71p 46
09/09/2014 123.71p 128.66p 123.71p 123.71p 5423
08/09/2014 123.71p 128.16p 120.74p 123.71p 3022
05/09/2014 123.71p 128.16p 120.74p 123.71p 175
04/09/2014 123.71p 123.71p 120.74p 123.71p 1970
03/09/2014 122.72p 123.71p 121.73p 123.71p 10104
02/09/2014 122.72p 122.72p 122.72p 122.72p 0
01/09/2014 122.72p 126.18p 122.72p 122.72p 0
29/08/2014 114.80p 126.68p 114.80p 122.72p 8820
28/08/2014 112.82p 120.74p 112.82p 114.80p 5052
27/08/2014 112.82p 115.79p 112.82p 112.82p 91
26/08/2014 112.82p 116.77p 110.35p 112.82p 14187
22/08/2014 112.82p 116.28p 109.95p 112.82p 985
21/08/2014 112.82p 113.81p 109.85p 112.82p 8437
20/08/2014 112.82p 112.82p 109.85p 112.82p 24251
19/08/2014 112.82p 112.82p 112.82p 112.82p 0
18/08/2014 112.82p 113.81p 110.84p 112.82p 2223
15/08/2014 112.82p 112.82p 112.82p 112.82p 0
14/08/2014 112.82p 113.81p 112.82p 112.82p 518
13/08/2014 112.82p 112.82p 110.84p 112.82p 11
12/08/2014 112.82p 113.81p 109.85p 112.82p 10555
11/08/2014 112.82p 113.81p 109.85p 112.82p 2224
08/08/2014 112.82p 112.82p 108.86p 112.82p 15402
07/08/2014 112.82p 112.82p 112.82p 112.82p 43
06/08/2014 112.82p 112.82p 108.86p 112.82p 3233
05/08/2014 112.82p 113.81p 109.36p 112.82p 3008
04/08/2014 112.82p 115.79p 109.65p 112.82p 4749
01/08/2014 112.82p 115.79p 109.65p 112.82p 2327
31/07/2014 112.82p 112.82p 109.46p 112.82p 2565
30/07/2014 112.82p 115.79p 109.36p 112.82p 13483
29/07/2014 117.27p 118.76p 109.11p 112.82p 36442
28/07/2014 117.27p 120.24p 113.91p 117.27p 7903
25/07/2014 117.27p 120.24p 110.84p 117.27p 31315
24/07/2014 118.26p 120.74p 114.16p 117.27p 19545
23/07/2014 119.75p 120.64p 115.79p 118.26p 60408
22/07/2014 121.23p 122.72p 115.79p 119.75p 12973
21/07/2014 118.76p 123.71p 118.76p 121.23p 2620
18/07/2014 118.76p 123.71p 118.76p 118.76p 18794
17/07/2014 118.76p 121.73p 114.31p 118.76p 5289
16/07/2014 120.74p 120.74p 111.83p 118.76p 31135
15/07/2014 125.69p 125.69p 115.89p 120.74p 6560
14/07/2014 125.69p 125.69p 120.74p 125.69p 1000
11/07/2014 125.69p 125.69p 118.76p 125.69p 3813
10/07/2014 125.69p 125.69p 120.74p 125.69p 2451
09/07/2014 125.69p 125.69p 120.74p 125.69p 1909
08/07/2014 128.16p 128.66p 119.75p 125.69p 31434
07/07/2014 128.66p 130.14p 125.69p 128.16p 15881
04/07/2014 128.66p 130.39p 126.68p 128.66p 6774
03/07/2014 128.66p 130.39p 127.67p 128.66p 6332
02/07/2014 128.66p 134.59p 126.68p 128.66p 6444
01/07/2014 128.66p 130.39p 126.68p 128.66p 10316
30/06/2014 128.16p 133.60p 126.68p 128.66p 36884
27/06/2014 128.16p 128.66p 125.69p 128.16p 8165
26/06/2014 128.16p 128.66p 128.16p 128.16p 830
25/06/2014 132.61p 133.60p 124.45p 128.16p 11085
24/06/2014 132.61p 133.60p 128.66p 132.61p 6947
23/06/2014 132.61p 135.09p 128.66p 132.61p 640
20/06/2014 132.61p 133.96p 130.64p 132.61p 22824
19/06/2014 135.09p 135.09p 128.66p 132.61p 7744
18/06/2014 136.08p 137.56p 133.60p 135.09p 1121
17/06/2014 137.56p 139.49p 134.20p 136.08p 2670
16/06/2014 137.56p 140.53p 133.60p 137.56p 19672
13/06/2014 141.03p 143.50p 134.10p 137.56p 13567
12/06/2014 132.12p 143.50p 132.12p 141.03p 26540
11/06/2014 126.18p 136.57p 123.96p 132.12p 123601
10/06/2014 126.18p 127.67p 123.91p 126.18p 23769
09/06/2014 133.60p 133.60p 121.73p 126.18p 85596
06/06/2014 141.03p 141.03p 118.76p 133.60p 389923
05/06/2014 141.03p 142.46p 138.55p 141.03p 10254
04/06/2014 135.58p 143.50p 135.58p 141.03p 61581
03/06/2014 143.50p 143.50p 129.65p 135.58p 38298
02/06/2014 148.45p 148.45p 138.55p 143.50p 24097
30/05/2014 148.45p 148.45p 143.44p 148.45p 5991
29/05/2014 148.45p 148.45p 143.50p 148.45p 4080
28/05/2014 148.45p 149.44p 143.50p 148.45p 18534
27/05/2014 149.44p 150.43p 144.00p 148.45p 193902
23/05/2014 149.44p 149.44p 145.48p 149.44p 9072
22/05/2014 149.44p 150.33p 145.71p 149.44p 1893
21/05/2014 149.44p 150.43p 145.97p 149.44p 5331
20/05/2014 149.44p 151.42p 145.97p 149.44p 3342
19/05/2014 149.44p 151.91p 145.97p 149.44p 13375
16/05/2014 154.39p 157.36p 143.50p 149.44p 77571
15/05/2014 171.21p 173.19p 150.43p 154.39p 138841
14/05/2014 171.21p 173.19p 168.24p 171.21p 22927
13/05/2014 171.21p 173.19p 171.21p 171.21p 1213
12/05/2014 168.24p 173.19p 165.27p 173.19p 9300
09/05/2014 170.22p 173.19p 168.24p 173.19p 2666
08/05/2014 173.19p 173.19p 166.26p 170.22p 7174
07/05/2014 173.19p 173.19p 173.19p 173.19p 1204
06/05/2014 173.19p 173.19p 168.24p 173.19p 59445
02/05/2014 173.19p 175.17p 168.49p 173.19p 27266
01/05/2014 161.31p 176.16p 161.31p 173.19p 84744
30/04/2014 156.37p 160.32p 155.87p 159.83p 30036
29/04/2014 157.85p 157.85p 153.47p 156.37p 22688
28/04/2014 157.85p 159.34p 154.39p 157.85p 7714
25/04/2014 158.84p 159.34p 152.41p 157.85p 13928
24/04/2014 165.27p 165.27p 153.40p 158.84p 23120
23/04/2014 167.75p 170.22p 160.32p 165.27p 31038
22/04/2014 170.72p 170.72p 164.28p 167.75p 19902
17/04/2014 169.23p 170.72p 168.24p 170.72p 5564
16/04/2014 170.72p 171.21p 168.24p 170.72p 10604
15/04/2014 172.20p 174.18p 165.27p 170.72p 19351
14/04/2014 173.19p 175.17p 170.72p 172.20p 6780
11/04/2014 176.16p 181.11p 168.24p 173.19p 31449
10/04/2014 176.16p 177.15p 173.19p 173.19p 10855
09/04/2014 180.61p 181.11p 173.19p 173.19p 8310
08/04/2014 180.61p 180.61p 178.14p 180.61p 10757
07/04/2014 183.09p 183.09p 178.14p 180.61p 21489
04/04/2014 183.09p 187.94p 181.21p 183.09p 7832
03/04/2014 183.09p 183.09p 178.14p 178.14p 3669

*Close Price adjusted for both dividends and splits