Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/05/2021 57.50p 57.50p 57.50p 57.50p 0
17/05/2021 58.00p 58.00p 57.04p 57.50p 7500
14/05/2021 56.00p 58.94p 56.00p 58.00p 17550
13/05/2021 57.50p 57.50p 56.00p 57.50p 12529
12/05/2021 57.50p 58.90p 56.25p 57.50p 15135
11/05/2021 53.50p 58.85p 53.50p 57.50p 78918
10/05/2021 52.00p 55.00p 52.00p 53.50p 26481
07/05/2021 52.50p 52.50p 50.00p 51.50p 10000
06/05/2021 49.50p 54.94p 49.50p 52.50p 95097
05/05/2021 49.50p 51.00p 49.50p 49.50p 10000
04/05/2021 49.50p 50.90p 49.50p 49.50p 20963
30/04/2021 49.00p 50.90p 49.00p 49.50p 26960
29/04/2021 49.00p 49.70p 49.00p 49.00p 4008
28/04/2021 49.00p 49.00p 49.00p 49.00p 0
27/04/2021 49.50p 49.50p 49.00p 49.00p 20224
26/04/2021 49.50p 49.90p 49.50p 49.50p 3016
23/04/2021 49.50p 49.50p 49.10p 49.50p 2990
22/04/2021 49.50p 49.90p 49.25p 49.50p 17415
21/04/2021 49.50p 49.50p 49.50p 49.50p 0
20/04/2021 48.00p 49.98p 48.00p 49.50p 87151
19/04/2021 48.00p 48.96p 47.55p 48.00p 59710
16/04/2021 48.00p 48.90p 48.00p 48.00p 39055
15/04/2021 47.00p 48.90p 45.00p 48.00p 129862
14/04/2021 47.00p 48.50p 47.00p 47.00p 60000
13/04/2021 47.00p 48.50p 45.15p 47.00p 964
12/04/2021 47.00p 48.50p 47.00p 47.00p 10309
09/04/2021 47.00p 48.50p 47.00p 47.00p 33636
08/04/2021 47.00p 48.69p 45.08p 47.00p 30682
07/04/2021 47.00p 47.00p 47.00p 47.00p 0
06/04/2021 47.00p 48.80p 45.00p 47.00p 46749
01/04/2021 46.00p 49.00p 46.00p 47.00p 58592
31/03/2021 46.20p 46.50p 46.00p 46.00p 4705
30/03/2021 47.00p 47.00p 45.00p 46.50p 5795
29/03/2021 47.00p 47.00p 45.50p 47.00p 7000
26/03/2021 47.00p 48.65p 47.00p 47.00p 359
25/03/2021 47.00p 48.69p 45.50p 47.00p 13000
24/03/2021 47.50p 47.50p 45.75p 47.00p 13824
23/03/2021 49.00p 49.00p 49.00p 49.00p 0
22/03/2021 49.00p 49.80p 48.40p 49.00p 16758
19/03/2021 49.00p 49.00p 49.00p 49.00p 0
18/03/2021 49.00p 49.80p 48.10p 49.00p 17317
17/03/2021 49.00p 49.00p 49.00p 49.00p 0
16/03/2021 49.00p 49.00p 48.35p 49.00p 1575
15/03/2021 49.00p 49.50p 48.35p 49.00p 2008
12/03/2021 48.50p 49.50p 48.00p 49.00p 8182
11/03/2021 48.50p 48.75p 48.50p 48.50p 10238
10/03/2021 48.50p 48.50p 48.35p 48.50p 40
09/03/2021 48.50p 48.73p 48.35p 48.50p 8000
08/03/2021 48.50p 48.73p 48.50p 48.50p 1500
05/03/2021 49.00p 49.00p 48.30p 48.50p 3504
04/03/2021 49.00p 49.00p 49.00p 49.00p 0
03/03/2021 49.00p 49.40p 49.00p 49.00p 10966
02/03/2021 49.00p 49.40p 49.00p 49.00p 1500
01/03/2021 49.00p 49.40p 48.10p 49.00p 3582
26/02/2021 49.00p 49.00p 48.25p 49.00p 6630
25/02/2021 49.00p 49.00p 48.04p 49.00p 7000
24/02/2021 49.00p 49.50p 49.00p 49.00p 80
23/02/2021 49.00p 49.00p 49.00p 49.00p 0
22/02/2021 49.50p 49.50p 48.00p 49.00p 22240
19/02/2021 49.50p 49.50p 49.50p 49.50p 0
18/02/2021 49.50p 49.50p 49.00p 49.50p 20000
17/02/2021 51.00p 51.00p 49.50p 49.50p 3816
16/02/2021 51.50p 51.50p 51.00p 51.00p 0
15/02/2021 53.50p 53.50p 51.50p 51.50p 14704
12/02/2021 53.50p 53.90p 53.11p 53.50p 3656
11/02/2021 53.50p 53.90p 53.00p 53.50p 48010
10/02/2021 50.50p 54.00p 48.00p 53.50p 75032
09/02/2021 48.50p 48.50p 46.00p 48.00p 15231
08/02/2021 48.50p 48.50p 48.50p 48.50p 0
05/02/2021 48.50p 48.50p 47.50p 48.50p 10000
04/02/2021 48.50p 48.50p 48.50p 48.50p 0
03/02/2021 48.50p 48.50p 48.50p 48.50p 0
02/02/2021 48.50p 48.50p 48.50p 48.50p 0
01/02/2021 48.50p 48.50p 47.06p 48.50p 812
29/01/2021 48.50p 48.50p 48.50p 48.50p 25000
28/01/2021 48.50p 48.50p 48.00p 48.50p 10
27/01/2021 48.50p 48.50p 48.00p 48.50p 950
26/01/2021 48.50p 48.50p 47.25p 48.50p 3394
25/01/2021 48.50p 48.50p 48.00p 48.50p 7
22/01/2021 48.50p 48.50p 48.50p 48.50p 0
21/01/2021 48.50p 48.50p 48.50p 48.50p 0
20/01/2021 48.50p 48.50p 48.00p 48.50p 2000
19/01/2021 47.50p 48.80p 47.50p 48.50p 4098
18/01/2021 48.50p 48.50p 48.50p 48.50p 25000
15/01/2021 48.50p 48.50p 48.50p 48.50p 0
14/01/2021 48.50p 48.50p 47.25p 48.50p 1229
13/01/2021 48.50p 48.50p 48.50p 48.50p 0
12/01/2021 48.50p 48.50p 48.50p 48.50p 0
11/01/2021 48.50p 48.50p 48.00p 48.50p 3
08/01/2021 47.00p 48.90p 47.00p 48.50p 13287
07/01/2021 47.00p 47.00p 45.20p 47.00p 395
06/01/2021 47.00p 48.92p 47.00p 47.00p 1447
05/01/2021 47.00p 47.00p 47.00p 47.00p 0
04/01/2021 47.00p 47.85p 47.00p 47.00p 2000
31/12/2020 47.00p 47.00p 47.00p 47.00p 0
30/12/2020 46.50p 47.00p 45.08p 47.00p 1794
29/12/2020 46.50p 46.50p 46.50p 46.50p 0
24/12/2020 46.50p 46.50p 45.06p 46.50p 1000
23/12/2020 46.50p 46.50p 46.50p 46.50p 0
22/12/2020 46.50p 46.50p 45.06p 46.50p 3
21/12/2020 46.50p 47.85p 46.50p 46.50p 1000
18/12/2020 46.50p 47.85p 46.50p 46.50p 950
17/12/2020 46.50p 47.90p 46.50p 46.50p 300
16/12/2020 46.50p 46.50p 46.50p 46.50p 0
15/12/2020 46.50p 48.00p 46.50p 46.50p 1000
14/12/2020 46.50p 47.50p 46.50p 46.50p 0
11/12/2020 46.50p 46.50p 46.50p 46.50p 0
10/12/2020 46.50p 46.50p 46.50p 46.50p 0
09/12/2020 46.50p 46.50p 46.50p 46.50p 0
08/12/2020 46.50p 46.50p 46.50p 46.50p 0
07/12/2020 46.50p 46.50p 46.50p 46.50p 0
04/12/2020 47.00p 47.00p 46.50p 46.50p 25000
03/12/2020 48.50p 48.50p 46.00p 47.00p 17535
02/12/2020 48.50p 48.50p 48.50p 48.50p 0
01/12/2020 48.50p 48.50p 48.50p 48.50p 0
30/11/2020 48.50p 48.50p 48.50p 48.50p 0
27/11/2020 48.50p 48.50p 48.00p 48.50p 1675
26/11/2020 48.50p 48.50p 48.15p 48.50p 6000
25/11/2020 47.50p 48.50p 47.00p 48.50p 30145
24/11/2020 47.50p 47.60p 47.15p 47.50p 1731
23/11/2020 44.50p 47.80p 44.50p 47.50p 33924
20/11/2020 43.00p 45.00p 43.00p 44.50p 28186
19/11/2020 42.50p 43.40p 42.50p 43.00p 12928
18/11/2020 40.00p 44.75p 40.00p 42.50p 76366
17/11/2020 39.00p 40.00p 38.00p 39.00p 222954
16/11/2020 39.00p 39.90p 38.00p 39.00p 93476
13/11/2020 38.00p 39.00p 37.90p 39.00p 2167205
12/11/2020 38.00p 38.00p 36.20p 38.00p 100
11/11/2020 38.00p 38.00p 38.00p 38.00p 0
10/11/2020 38.00p 38.00p 37.90p 38.00p 3059
09/11/2020 38.00p 38.00p 36.20p 38.00p 558
06/11/2020 38.00p 38.00p 38.00p 38.00p 0
05/11/2020 38.00p 38.20p 38.00p 38.00p 13500
04/11/2020 38.00p 38.00p 36.00p 38.00p 8939
03/11/2020 38.00p 38.00p 38.00p 38.00p 0
02/11/2020 38.00p 38.00p 36.50p 38.00p 5000
30/10/2020 38.00p 38.00p 38.00p 38.00p 0
29/10/2020 38.00p 38.00p 36.50p 38.00p 967
28/10/2020 38.00p 38.00p 38.00p 38.00p 1300
27/10/2020 38.00p 38.10p 38.00p 38.00p 241
26/10/2020 38.00p 38.20p 38.00p 38.00p 230
23/10/2020 38.00p 38.00p 38.00p 38.00p 0
22/10/2020 38.00p 38.70p 36.00p 38.00p 4620
21/10/2020 38.00p 38.75p 38.00p 38.00p 20583
20/10/2020 37.00p 39.00p 37.00p 38.00p 39822
19/10/2020 37.00p 37.00p 36.00p 37.00p 1840
16/10/2020 38.00p 38.00p 37.00p 37.00p 5000
15/10/2020 38.00p 38.00p 38.00p 38.00p 0
14/10/2020 38.00p 38.00p 38.00p 38.00p 0
13/10/2020 40.00p 40.00p 36.25p 38.00p 18045
12/10/2020 40.00p 40.00p 40.00p 40.00p 0
09/10/2020 40.00p 40.00p 40.00p 40.00p 0
08/10/2020 40.00p 40.00p 40.00p 40.00p 0
07/10/2020 40.00p 40.00p 40.00p 40.00p 0
06/10/2020 39.00p 40.00p 38.00p 40.00p 32122
05/10/2020 39.00p 39.00p 38.00p 39.00p 28000
02/10/2020 39.00p 39.00p 39.00p 39.00p 0
01/10/2020 39.00p 39.40p 39.00p 39.00p 5000
30/09/2020 39.00p 39.00p 39.00p 39.00p 20000
29/09/2020 39.00p 39.00p 39.00p 39.00p 0
28/09/2020 39.50p 39.50p 38.06p 39.00p 80
25/09/2020 39.50p 39.50p 39.50p 39.50p 0
24/09/2020 39.50p 39.50p 38.10p 39.50p 22201
23/09/2020 39.50p 39.50p 39.50p 39.50p 0
22/09/2020 39.50p 39.50p 39.50p 39.50p 0
21/09/2020 39.50p 39.50p 39.50p 39.50p 0
18/09/2020 39.00p 39.50p 38.10p 39.50p 11350
17/09/2020 39.50p 39.50p 38.00p 39.50p 1160
16/09/2020 39.50p 39.50p 39.50p 39.50p 0
15/09/2020 39.50p 39.90p 39.50p 39.50p 731
14/09/2020 39.50p 39.50p 39.50p 39.50p 0
11/09/2020 39.50p 39.50p 39.50p 39.50p 0
10/09/2020 39.50p 39.50p 39.50p 39.50p 0
09/09/2020 39.50p 39.50p 39.50p 39.50p 0
08/09/2020 39.50p 39.50p 39.50p 39.50p 0
07/09/2020 39.50p 39.50p 39.50p 39.50p 0
04/09/2020 39.50p 39.50p 39.50p 39.50p 0
03/09/2020 39.50p 39.50p 39.50p 39.50p 0
02/09/2020 39.50p 39.50p 39.50p 39.50p 0
01/09/2020 39.50p 39.50p 38.06p 39.50p 455
28/08/2020 39.50p 39.50p 39.50p 39.50p 0
27/08/2020 39.50p 39.50p 39.50p 39.50p 0
26/08/2020 39.50p 39.50p 39.50p 39.50p 0
25/08/2020 39.50p 39.50p 38.06p 39.50p 3405
24/08/2020 39.50p 39.50p 39.50p 39.50p 0
21/08/2020 39.50p 39.50p 38.06p 39.50p 814
20/08/2020 40.00p 40.00p 39.50p 39.50p 0
19/08/2020 39.50p 39.50p 38.06p 39.50p 3682
18/08/2020 39.50p 40.00p 39.50p 39.50p 10000
17/08/2020 39.50p 40.00p 39.50p 39.50p 2222
14/08/2020 39.50p 39.50p 39.50p 39.50p 0
13/08/2020 39.50p 39.50p 39.50p 39.50p 0
12/08/2020 39.50p 39.50p 39.50p 39.50p 0
11/08/2020 39.50p 39.50p 39.50p 39.50p 0
10/08/2020 39.50p 39.50p 39.50p 39.50p 0
07/08/2020 39.50p 39.50p 39.50p 39.50p 0
06/08/2020 39.50p 39.50p 39.50p 39.50p 0
05/08/2020 39.50p 39.50p 39.50p 39.50p 0
04/08/2020 39.50p 39.50p 39.50p 39.50p 0
03/08/2020 39.50p 39.50p 39.50p 39.50p 0

*Close Price adjusted for both dividends and splits