Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/10/2019 72.00p 72.00p 71.00p 72.00p 4529
15/10/2019 72.00p 72.00p 72.00p 72.00p 0
14/10/2019 72.00p 72.00p 72.00p 72.00p 0
11/10/2019 72.00p 72.00p 72.00p 72.00p 0
10/10/2019 72.00p 72.00p 72.00p 72.00p 0
09/10/2019 72.00p 72.00p 71.00p 72.00p 800
08/10/2019 72.00p 72.00p 72.00p 72.00p 0
07/10/2019 72.00p 73.45p 71.06p 72.00p 10612
04/10/2019 72.00p 72.50p 72.00p 72.00p 2000
03/10/2019 72.00p 72.00p 72.00p 72.00p 12047
02/10/2019 72.00p 72.00p 72.00p 72.00p 0
01/10/2019 72.00p 72.00p 72.00p 72.00p 0
30/09/2019 72.00p 72.00p 72.00p 72.00p 0
27/09/2019 72.00p 72.00p 71.06p 72.00p 806
26/09/2019 72.00p 72.00p 70.50p 72.00p 1813
25/09/2019 72.00p 72.00p 72.00p 72.00p 0
24/09/2019 72.00p 74.00p 72.00p 72.00p 7000
23/09/2019 72.50p 72.50p 72.00p 72.00p 10000
20/09/2019 72.00p 72.00p 72.00p 72.00p 0
19/09/2019 72.00p 72.00p 70.00p 72.00p 10122
18/09/2019 71.50p 71.50p 71.50p 71.50p 0
17/09/2019 71.50p 71.50p 71.00p 71.50p 601
16/09/2019 71.50p 71.50p 71.50p 71.50p 0
13/09/2019 71.50p 71.50p 71.50p 71.50p 0
12/09/2019 71.50p 71.50p 71.50p 71.50p 0
11/09/2019 70.50p 71.50p 70.50p 71.50p 0
10/09/2019 70.50p 73.00p 68.10p 70.50p 5400
09/09/2019 70.50p 70.50p 70.50p 70.50p 10000
06/09/2019 70.50p 70.50p 70.50p 70.50p 0
05/09/2019 70.50p 70.50p 70.50p 70.50p 0
04/09/2019 70.50p 70.50p 68.52p 70.50p 5000
03/09/2019 71.50p 71.50p 70.50p 70.50p 0
02/09/2019 71.50p 71.50p 71.50p 71.50p 0
30/08/2019 71.50p 71.50p 71.50p 71.50p 0
29/08/2019 71.50p 71.50p 71.50p 71.50p 0
28/08/2019 71.50p 71.50p 71.50p 71.50p 0
27/08/2019 71.50p 71.50p 71.50p 71.50p 0
23/08/2019 71.50p 71.50p 71.50p 71.50p 0
22/08/2019 71.50p 71.50p 71.50p 71.50p 0
21/08/2019 71.50p 71.50p 71.50p 71.50p 0
20/08/2019 72.00p 72.00p 71.50p 71.50p 0
19/08/2019 72.00p 72.05p 70.08p 72.00p 404
16/08/2019 72.00p 72.00p 72.00p 72.00p 0
15/08/2019 72.00p 72.05p 70.00p 72.00p 2118
14/08/2019 72.00p 72.00p 72.00p 72.00p 0
13/08/2019 72.00p 72.05p 72.00p 72.00p 14
12/08/2019 72.00p 72.00p 72.00p 72.00p 10000
09/08/2019 72.00p 72.00p 72.00p 72.00p 0
08/08/2019 72.00p 72.00p 72.00p 72.00p 0
07/08/2019 72.00p 72.00p 72.00p 72.00p 0
06/08/2019 72.00p 72.00p 72.00p 72.00p 0
05/08/2019 72.00p 72.00p 72.00p 72.00p 1000
02/08/2019 72.00p 72.05p 72.00p 72.00p 872
01/08/2019 72.00p 72.00p 72.00p 72.00p 0
31/07/2019 72.00p 72.00p 71.00p 72.00p 344
30/07/2019 72.50p 72.50p 72.00p 72.00p 10000
29/07/2019 72.50p 72.50p 72.50p 72.50p 0
26/07/2019 72.50p 72.50p 72.50p 72.50p 0
25/07/2019 72.50p 72.50p 72.50p 72.50p 0
24/07/2019 72.50p 72.50p 72.50p 72.50p 0
23/07/2019 72.50p 72.50p 71.90p 72.50p 142126
22/07/2019 72.50p 72.50p 72.50p 72.50p 0
19/07/2019 72.50p 72.50p 72.50p 72.50p 0
18/07/2019 72.50p 72.50p 71.55p 72.50p 4834
17/07/2019 74.00p 74.25p 72.50p 72.50p 11636
16/07/2019 74.00p 74.00p 73.00p 74.00p 270
15/07/2019 74.00p 74.00p 72.51p 74.00p 1433
12/07/2019 74.00p 74.00p 72.60p 74.00p 4102
11/07/2019 74.00p 74.00p 74.00p 74.00p 0
10/07/2019 74.00p 74.00p 74.00p 74.00p 900
09/07/2019 74.00p 74.00p 74.00p 74.00p 0
08/07/2019 74.00p 74.00p 74.00p 74.00p 0
05/07/2019 74.00p 75.24p 73.25p 74.00p 1555
04/07/2019 74.00p 74.00p 74.00p 74.00p 0
03/07/2019 74.00p 74.00p 72.25p 74.00p 6376
02/07/2019 74.00p 74.00p 74.00p 74.00p 0
01/07/2019 74.00p 74.00p 74.00p 74.00p 0
28/06/2019 74.00p 74.00p 73.25p 74.00p 672
27/06/2019 74.00p 74.00p 74.00p 74.00p 0
26/06/2019 75.50p 75.50p 74.00p 74.00p 5000
25/06/2019 75.50p 75.75p 75.50p 75.50p 10906
24/06/2019 75.50p 75.50p 75.50p 75.50p 0
21/06/2019 73.50p 75.50p 73.50p 75.50p 14895
20/06/2019 73.50p 73.50p 72.06p 73.50p 3000
19/06/2019 72.50p 73.50p 72.50p 73.50p 228250
18/06/2019 72.50p 75.00p 72.50p 72.50p 30
17/06/2019 71.50p 72.50p 71.33p 72.50p 3400
14/06/2019 71.50p 71.50p 71.50p 71.50p 0
13/06/2019 71.50p 72.90p 69.75p 71.50p 6500
12/06/2019 69.00p 72.00p 68.83p 72.00p 2021
11/06/2019 69.00p 69.00p 68.70p 69.00p 212
10/06/2019 69.00p 69.00p 69.00p 69.00p 0
07/06/2019 69.00p 69.00p 69.00p 69.00p 0
06/06/2019 68.00p 70.00p 68.00p 69.00p 6587
05/06/2019 68.00p 68.00p 68.00p 68.00p 0
04/06/2019 68.00p 68.00p 68.00p 68.00p 0
03/06/2019 68.00p 68.00p 68.00p 68.00p 0
31/05/2019 68.00p 68.00p 68.00p 68.00p 0
30/05/2019 68.00p 68.00p 67.25p 68.00p 80
29/05/2019 68.00p 68.00p 67.00p 68.00p 480
28/05/2019 68.00p 68.00p 68.00p 68.00p 0
24/05/2019 68.00p 68.00p 68.00p 68.00p 0
23/05/2019 68.00p 69.92p 68.00p 68.00p 8
22/05/2019 68.00p 68.00p 68.00p 68.00p 0
21/05/2019 68.00p 68.00p 68.00p 68.00p 0
20/05/2019 68.00p 68.00p 67.00p 68.00p 796
17/05/2019 66.50p 68.00p 66.50p 68.00p 10000
16/05/2019 66.50p 66.50p 66.50p 66.50p 0
15/05/2019 66.50p 66.50p 63.00p 66.50p 10734
14/05/2019 66.50p 66.50p 66.50p 66.50p 0
13/05/2019 65.00p 69.75p 65.00p 66.50p 4609
10/05/2019 63.50p 67.00p 63.50p 65.00p 15000
09/05/2019 63.50p 63.50p 63.50p 63.50p 0
08/05/2019 63.50p 63.50p 63.50p 63.50p 0
07/05/2019 62.50p 64.90p 61.25p 63.50p 7200
03/05/2019 61.00p 62.50p 60.56p 62.50p 3200
02/05/2019 61.00p 61.00p 61.00p 61.00p 0
01/05/2019 61.00p 61.00p 60.56p 61.00p 95
30/04/2019 61.00p 61.00p 60.56p 61.00p 1854
29/04/2019 61.00p 62.00p 60.75p 61.00p 1027
26/04/2019 61.00p 61.80p 60.52p 61.00p 14000
25/04/2019 60.00p 62.00p 60.00p 61.00p 10000
24/04/2019 60.00p 60.00p 60.00p 60.00p 0
23/04/2019 60.00p 60.00p 60.00p 60.00p 60000
18/04/2019 60.00p 60.00p 59.11p 60.00p 4721
17/04/2019 60.00p 60.00p 58.40p 60.00p 700
16/04/2019 60.00p 60.00p 59.11p 60.00p 4000
15/04/2019 60.00p 60.00p 60.00p 60.00p 0
12/04/2019 60.00p 60.00p 60.00p 60.00p 0
11/04/2019 60.00p 60.00p 59.00p 60.00p 2910
10/04/2019 60.00p 60.00p 59.00p 60.00p 1592
09/04/2019 59.50p 61.25p 59.50p 60.00p 12000
08/04/2019 59.50p 59.50p 57.75p 59.50p 6750
05/04/2019 62.50p 62.50p 57.20p 59.50p 35847
04/04/2019 62.50p 62.50p 60.00p 62.50p 164
03/04/2019 62.50p 64.00p 60.00p 62.50p 9878
02/04/2019 62.50p 63.35p 62.50p 62.50p 3550
01/04/2019 63.50p 63.50p 62.15p 62.50p 1500
29/03/2019 63.50p 63.50p 62.15p 63.50p 800
28/03/2019 63.50p 63.50p 63.50p 63.50p 0
27/03/2019 64.00p 64.00p 63.50p 63.50p 0
26/03/2019 64.00p 64.00p 64.00p 64.00p 25000
25/03/2019 66.00p 66.00p 64.00p 64.00p 919
22/03/2019 66.00p 66.00p 65.00p 66.00p 2500
21/03/2019 66.00p 66.00p 66.00p 66.00p 0
20/03/2019 66.00p 66.00p 65.00p 66.00p 1325
19/03/2019 66.00p 66.00p 65.00p 66.00p 872
18/03/2019 66.00p 66.00p 65.00p 66.00p 569
15/03/2019 66.00p 66.00p 65.00p 66.00p 40
14/03/2019 66.00p 66.00p 66.00p 66.00p 0
13/03/2019 66.00p 66.00p 66.00p 66.00p 0
12/03/2019 66.00p 66.00p 66.00p 66.00p 0
11/03/2019 66.00p 66.00p 65.00p 66.00p 6000
08/03/2019 66.00p 66.00p 65.00p 66.00p 2536
07/03/2019 66.50p 66.50p 65.02p 66.00p 5125
06/03/2019 66.50p 66.50p 65.15p 66.50p 3000
05/03/2019 66.50p 66.50p 66.35p 66.50p 2000
04/03/2019 66.50p 66.50p 66.50p 66.50p 0
01/03/2019 66.50p 66.50p 66.50p 66.50p 0
28/02/2019 66.50p 66.50p 66.50p 66.50p 0
27/02/2019 66.50p 66.50p 66.50p 66.50p 0
26/02/2019 66.50p 66.50p 66.50p 66.50p 0
25/02/2019 66.50p 66.50p 66.50p 66.50p 0
22/02/2019 66.50p 66.50p 65.30p 66.50p 3000
21/02/2019 66.50p 66.50p 66.50p 66.50p 0
20/02/2019 66.50p 66.50p 66.50p 66.50p 50059
19/02/2019 66.50p 67.00p 65.00p 66.50p 8115
18/02/2019 66.50p 66.50p 65.50p 66.50p 571
15/02/2019 66.50p 66.50p 66.50p 66.50p 0
14/02/2019 66.50p 66.50p 66.50p 66.50p 10000
13/02/2019 68.50p 70.00p 66.00p 66.50p 9545
12/02/2019 68.50p 69.50p 68.50p 68.50p 0
11/02/2019 68.50p 68.50p 68.50p 68.50p 0
08/02/2019 68.50p 68.50p 68.50p 68.50p 0
07/02/2019 68.50p 68.50p 67.00p 68.50p 2156
06/02/2019 70.50p 70.50p 68.50p 68.50p 0
05/02/2019 68.50p 68.50p 68.50p 68.50p 0
04/02/2019 68.50p 68.50p 68.50p 68.50p 0
01/02/2019 68.50p 68.50p 68.50p 68.50p 0
31/01/2019 69.00p 69.00p 68.20p 68.50p 1144
30/01/2019 69.00p 69.00p 69.00p 69.00p 0
29/01/2019 69.00p 69.00p 69.00p 69.00p 0
28/01/2019 68.50p 69.00p 68.50p 69.00p 5000
25/01/2019 68.50p 68.50p 68.50p 68.50p 0
24/01/2019 68.50p 68.50p 68.50p 68.50p 0
23/01/2019 71.00p 71.00p 68.50p 68.50p 786
22/01/2019 71.00p 71.00p 71.00p 71.00p 0
21/01/2019 71.50p 71.50p 69.00p 71.00p 2519
18/01/2019 71.50p 71.50p 69.05p 71.50p 411
17/01/2019 71.50p 71.50p 71.50p 71.50p 0
16/01/2019 71.50p 71.50p 71.50p 71.50p 0
15/01/2019 71.50p 71.50p 70.11p 71.50p 2000
14/01/2019 71.50p 71.50p 69.00p 71.50p 1150
11/01/2019 71.50p 71.50p 69.00p 71.50p 4240
10/01/2019 71.50p 71.50p 70.11p 71.50p 620
09/01/2019 71.50p 71.50p 71.50p 71.50p 0
08/01/2019 71.50p 71.50p 70.11p 71.50p 1768
07/01/2019 71.50p 71.50p 71.50p 71.50p 0
04/01/2019 71.50p 71.50p 71.50p 71.50p 0
03/01/2019 71.50p 71.50p 71.50p 71.50p 20000

*Close Price adjusted for both dividends and splits