Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/07/2020 39.50p 39.50p 39.50p 39.50p 0
30/07/2020 40.00p 40.00p 39.50p 39.50p 20000
29/07/2020 39.00p 40.00p 39.00p 40.00p 0
28/07/2020 39.50p 40.00p 39.00p 39.00p 12000
27/07/2020 39.50p 39.50p 39.50p 39.50p 0
24/07/2020 39.50p 39.50p 39.50p 39.50p 0
23/07/2020 39.50p 39.50p 39.50p 39.50p 0
22/07/2020 39.50p 39.50p 39.50p 39.50p 0
21/07/2020 39.00p 41.00p 38.00p 39.50p 21534
20/07/2020 39.00p 39.00p 39.00p 39.00p 0
17/07/2020 40.00p 41.80p 40.00p 41.50p 20000
16/07/2020 40.00p 40.00p 40.00p 40.00p 0
15/07/2020 40.00p 40.00p 40.00p 40.00p 0
14/07/2020 40.00p 40.00p 40.00p 40.00p 0
13/07/2020 40.00p 40.00p 40.00p 40.00p 0
10/07/2020 39.50p 40.40p 39.50p 40.00p 20600
09/07/2020 39.50p 40.80p 39.50p 39.50p 17200
08/07/2020 39.50p 39.50p 39.50p 39.50p 0
07/07/2020 39.50p 39.50p 39.50p 39.50p 0
06/07/2020 41.00p 41.00p 39.50p 39.50p 19700
03/07/2020 40.00p 42.00p 40.00p 41.00p 7036
02/07/2020 40.00p 40.00p 40.00p 40.00p 0
01/07/2020 40.00p 40.00p 40.00p 40.00p 0
30/06/2020 40.00p 40.00p 40.00p 40.00p 0
29/06/2020 40.00p 40.00p 40.00p 40.00p 0
26/06/2020 40.00p 41.19p 40.00p 40.00p 4061
25/06/2020 40.00p 40.00p 40.00p 40.00p 0
24/06/2020 40.00p 40.00p 40.00p 40.00p 0
23/06/2020 40.00p 40.00p 40.00p 40.00p 0
22/06/2020 40.50p 40.50p 39.00p 40.00p 3954
19/06/2020 40.50p 40.50p 39.00p 40.50p 534
18/06/2020 41.00p 41.19p 40.00p 40.50p 5084
17/06/2020 41.00p 41.00p 41.00p 41.00p 0
16/06/2020 41.00p 41.00p 41.00p 41.00p 0
15/06/2020 41.00p 41.00p 40.00p 41.00p 1500
12/06/2020 41.00p 41.30p 41.00p 41.00p 455
11/06/2020 42.00p 44.00p 41.00p 41.00p 70
10/06/2020 42.00p 42.00p 40.08p 42.00p 500
09/06/2020 42.00p 42.00p 42.00p 42.00p 0
08/06/2020 45.50p 46.95p 40.98p 42.00p 16315
05/06/2020 45.50p 45.50p 45.50p 45.50p 0
04/06/2020 45.50p 45.50p 45.50p 45.50p 0
03/06/2020 45.50p 45.50p 43.10p 45.50p 5541
02/06/2020 45.50p 45.50p 45.50p 45.50p 0
01/06/2020 45.50p 45.50p 45.50p 45.50p 0
29/05/2020 45.50p 45.50p 45.50p 45.50p 0
28/05/2020 45.50p 45.50p 45.50p 45.50p 0
27/05/2020 45.50p 47.50p 45.50p 45.50p 500
26/05/2020 45.50p 45.50p 45.50p 45.50p 0
22/05/2020 45.50p 45.50p 45.50p 45.50p 0
21/05/2020 45.50p 45.50p 45.50p 45.50p 0
20/05/2020 45.50p 45.50p 45.50p 45.50p 0
19/05/2020 45.50p 47.00p 45.50p 45.50p 2000
18/05/2020 45.50p 45.50p 45.50p 45.50p 0
15/05/2020 45.50p 45.50p 45.50p 45.50p 0
14/05/2020 45.50p 45.50p 45.50p 45.50p 0
13/05/2020 45.50p 45.50p 45.50p 45.50p 0
12/05/2020 45.50p 45.50p 45.50p 45.50p 0
11/05/2020 45.50p 47.40p 43.10p 45.50p 4168
07/05/2020 43.50p 45.50p 43.50p 45.50p 7775
06/05/2020 45.00p 45.00p 42.60p 43.50p 32980
05/05/2020 45.00p 45.00p 45.00p 45.00p 0
04/05/2020 46.50p 46.50p 45.00p 45.00p 2500
01/05/2020 46.50p 46.50p 46.50p 46.50p 0
30/04/2020 46.50p 46.50p 46.50p 46.50p 0
29/04/2020 46.50p 46.50p 46.50p 46.50p 0
28/04/2020 46.50p 46.50p 46.50p 46.50p 0
27/04/2020 46.50p 46.50p 46.50p 46.50p 0
24/04/2020 46.50p 46.50p 46.50p 46.50p 0
23/04/2020 46.50p 46.50p 46.50p 46.50p 0
22/04/2020 46.50p 46.50p 46.50p 46.50p 0
21/04/2020 46.50p 46.50p 46.50p 46.50p 0
20/04/2020 46.50p 46.50p 46.50p 46.50p 0
17/04/2020 46.50p 46.50p 45.30p 46.50p 290
16/04/2020 46.50p 47.94p 46.50p 46.50p 3000
15/04/2020 46.50p 46.50p 45.30p 46.50p 11
14/04/2020 46.50p 48.00p 46.50p 46.50p 10500
09/04/2020 46.50p 46.50p 46.50p 46.50p 0
08/04/2020 46.50p 46.50p 46.50p 46.50p 0
07/04/2020 46.50p 47.10p 45.30p 47.00p 50974
06/04/2020 46.00p 47.00p 45.20p 46.50p 32500
03/04/2020 46.50p 47.00p 45.00p 47.00p 19266
02/04/2020 46.50p 46.50p 46.50p 46.50p 0
01/04/2020 46.50p 46.50p 45.30p 46.50p 363
31/03/2020 46.50p 46.50p 46.50p 46.50p 0
30/03/2020 46.50p 46.50p 46.50p 46.50p 0
27/03/2020 46.50p 46.50p 45.00p 46.50p 12723
26/03/2020 46.50p 46.50p 45.30p 46.50p 20
25/03/2020 46.50p 46.50p 45.30p 46.50p 1783
24/03/2020 46.50p 48.00p 45.06p 46.50p 10941
23/03/2020 46.50p 46.50p 46.50p 46.50p 0
20/03/2020 52.50p 52.50p 46.00p 46.50p 8270
19/03/2020 53.00p 53.00p 50.00p 52.00p 750
18/03/2020 53.00p 53.00p 53.00p 53.00p 0
17/03/2020 61.50p 61.50p 53.00p 53.00p 3750
16/03/2020 62.50p 62.50p 61.50p 61.50p 0
13/03/2020 62.50p 62.50p 62.50p 62.50p 0
12/03/2020 62.50p 62.50p 60.00p 62.50p 795
11/03/2020 62.50p 62.50p 60.00p 62.50p 634
10/03/2020 62.50p 62.50p 62.50p 62.50p 0
09/03/2020 65.00p 65.00p 60.00p 62.50p 10000
06/03/2020 65.00p 65.00p 65.00p 65.00p 0
05/03/2020 65.00p 65.00p 65.00p 65.00p 0
04/03/2020 65.00p 65.50p 65.00p 65.00p 5000
03/03/2020 67.50p 67.50p 63.00p 65.00p 8663
02/03/2020 68.00p 68.00p 65.00p 67.50p 5000
28/02/2020 68.00p 68.50p 68.00p 68.00p 5000
27/02/2020 69.50p 69.50p 66.14p 68.00p 1416
26/02/2020 69.50p 69.50p 69.50p 69.50p 0
25/02/2020 70.00p 70.00p 67.55p 69.50p 1600
24/02/2020 70.00p 70.00p 67.55p 70.00p 675
21/02/2020 68.00p 70.00p 66.15p 70.00p 6512
20/02/2020 68.00p 69.50p 66.15p 68.00p 3904
19/02/2020 68.00p 68.00p 68.00p 68.00p 27500
18/02/2020 70.50p 70.50p 65.00p 68.00p 10000
17/02/2020 70.50p 70.50p 70.50p 70.50p 0
14/02/2020 70.50p 70.50p 70.50p 70.50p 0
13/02/2020 70.50p 70.50p 68.10p 70.50p 8530
12/02/2020 69.50p 70.50p 68.16p 70.50p 5135
11/02/2020 70.50p 70.50p 68.00p 69.50p 5975
10/02/2020 70.50p 70.50p 68.75p 70.50p 7273
07/02/2020 70.50p 70.50p 70.50p 70.50p 0
06/02/2020 70.50p 70.50p 70.50p 70.50p 0
05/02/2020 70.50p 70.50p 70.50p 70.50p 10000
04/02/2020 70.50p 70.50p 69.06p 70.50p 3392
03/02/2020 70.50p 70.50p 69.06p 70.50p 349
31/01/2020 70.50p 70.50p 70.50p 70.50p 0
30/01/2020 70.50p 70.50p 70.50p 70.50p 0
29/01/2020 70.50p 70.50p 70.50p 70.50p 0
28/01/2020 70.50p 70.50p 69.06p 70.50p 113
27/01/2020 70.50p 70.50p 70.50p 70.50p 0
24/01/2020 70.50p 70.50p 69.06p 70.50p 640
23/01/2020 70.50p 70.50p 69.06p 70.50p 2535
22/01/2020 71.00p 71.00p 69.00p 70.50p 1755
21/01/2020 71.00p 71.00p 71.00p 71.00p 0
20/01/2020 71.00p 71.00p 71.00p 71.00p 0
17/01/2020 70.50p 71.00p 70.50p 71.00p 0
16/01/2020 71.00p 71.00p 70.00p 71.00p 1500
15/01/2020 71.50p 71.50p 70.00p 71.00p 1000
14/01/2020 71.50p 71.50p 70.00p 71.50p 1000
13/01/2020 71.50p 71.50p 71.50p 71.50p 0
10/01/2020 71.50p 71.50p 70.45p 71.50p 650
09/01/2020 72.50p 72.50p 70.25p 71.50p 2900
08/01/2020 72.50p 72.50p 72.50p 72.50p 0
07/01/2020 72.50p 72.50p 70.25p 72.50p 1000
06/01/2020 72.50p 72.50p 72.50p 72.50p 0
03/01/2020 72.50p 72.50p 70.00p 72.50p 5832
02/01/2020 72.50p 72.50p 72.36p 72.50p 1000
31/12/2019 72.50p 72.50p 72.36p 72.50p 0
30/12/2019 72.50p 72.50p 72.36p 72.50p 2006
27/12/2019 72.50p 72.50p 72.50p 72.50p 0
24/12/2019 72.50p 72.50p 72.50p 72.50p 0
23/12/2019 72.50p 72.50p 72.36p 72.50p 634
20/12/2019 72.50p 72.50p 72.50p 72.50p 0
19/12/2019 72.50p 72.50p 72.50p 72.50p 0
18/12/2019 72.50p 72.50p 72.50p 72.50p 0
17/12/2019 72.50p 72.50p 72.50p 72.50p 23341
16/12/2019 72.50p 73.70p 72.50p 72.50p 547
13/12/2019 73.00p 73.00p 72.50p 72.50p 0
12/12/2019 73.00p 73.00p 73.00p 73.00p 0
11/12/2019 73.00p 73.00p 73.00p 73.00p 20000
10/12/2019 73.00p 73.00p 73.00p 73.00p 0
09/12/2019 73.00p 73.00p 71.82p 73.00p 270
06/12/2019 73.00p 73.00p 73.00p 73.00p 0
05/12/2019 73.00p 73.95p 73.00p 73.00p 5000
04/12/2019 73.00p 73.00p 73.00p 73.00p 0
03/12/2019 73.00p 73.00p 73.00p 73.00p 0
02/12/2019 73.00p 73.00p 73.00p 73.00p 0
29/11/2019 73.00p 73.00p 72.00p 73.00p 3500
28/11/2019 73.00p 73.00p 71.82p 73.00p 1140
27/11/2019 73.00p 73.00p 71.80p 73.00p 108
26/11/2019 73.00p 73.00p 71.75p 73.00p 821
25/11/2019 73.00p 74.92p 71.75p 73.00p 2884
22/11/2019 73.00p 73.00p 73.00p 73.00p 0
21/11/2019 73.00p 73.00p 73.00p 73.00p 0
20/11/2019 72.00p 73.00p 71.00p 73.00p 105891
19/11/2019 72.00p 72.00p 72.00p 72.00p 0
18/11/2019 72.00p 72.00p 72.00p 72.00p 0
15/11/2019 72.00p 72.00p 71.35p 72.00p 436
14/11/2019 72.00p 72.00p 72.00p 72.00p 0
13/11/2019 72.00p 72.00p 71.26p 72.00p 3515
12/11/2019 72.00p 72.30p 72.00p 72.00p 20000
11/11/2019 73.00p 73.00p 71.25p 72.00p 274
08/11/2019 72.50p 73.00p 71.20p 73.00p 810
07/11/2019 72.00p 73.50p 72.00p 72.00p 4453
06/11/2019 71.50p 72.00p 70.15p 72.00p 3689
05/11/2019 72.00p 72.00p 70.08p 71.50p 12
04/11/2019 72.00p 72.00p 70.00p 72.00p 2383
01/11/2019 72.00p 72.00p 72.00p 72.00p 0
31/10/2019 72.00p 72.00p 72.00p 72.00p 10000
30/10/2019 72.00p 72.00p 72.00p 72.00p 0
29/10/2019 72.00p 72.00p 72.00p 72.00p 0
28/10/2019 72.00p 72.00p 72.00p 72.00p 0
25/10/2019 72.00p 72.00p 72.00p 72.00p 0
24/10/2019 72.00p 72.00p 70.00p 72.00p 9859
23/10/2019 72.00p 72.00p 72.00p 72.00p 0
22/10/2019 72.00p 72.00p 70.08p 72.00p 601
21/10/2019 72.00p 72.00p 72.00p 72.00p 0
18/10/2019 72.00p 73.40p 72.00p 72.00p 395
17/10/2019 72.00p 72.00p 72.00p 72.00p 10000

*Close Price adjusted for both dividends and splits