Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/01/2019 71.50p 71.50p 71.50p 71.50p 0
31/12/2018 71.50p 71.50p 71.50p 71.50p 0
28/12/2018 71.50p 71.50p 71.50p 71.50p 0
27/12/2018 71.50p 71.50p 70.00p 71.50p 4058
24/12/2018 72.50p 72.50p 70.00p 71.50p 6321
21/12/2018 71.50p 74.00p 71.25p 72.50p 9250
20/12/2018 69.50p 71.50p 69.01p 71.50p 3176
19/12/2018 69.00p 69.50p 69.00p 69.50p 5000
18/12/2018 70.00p 70.00p 69.00p 69.00p 10000
17/12/2018 69.00p 69.00p 68.00p 69.00p 1364
14/12/2018 69.00p 69.00p 69.00p 69.00p 0
13/12/2018 69.00p 69.00p 69.00p 69.00p 0
12/12/2018 69.00p 69.00p 69.00p 69.00p 0
11/12/2018 69.00p 69.00p 68.80p 69.00p 13617
10/12/2018 70.00p 70.00p 69.00p 69.00p 0
07/12/2018 69.00p 69.00p 69.00p 69.00p 0
06/12/2018 69.00p 69.00p 69.00p 69.00p 0
05/12/2018 69.00p 69.50p 68.80p 69.00p 7724
04/12/2018 69.00p 69.00p 69.00p 69.00p 0
03/12/2018 69.00p 69.00p 69.00p 69.00p 2460
30/11/2018 69.00p 69.00p 68.80p 69.00p 20
29/11/2018 69.00p 69.00p 69.00p 69.00p 0
28/11/2018 69.00p 69.00p 69.00p 69.00p 0
27/11/2018 69.00p 69.00p 69.00p 69.00p 0
26/11/2018 69.00p 69.00p 68.80p 69.00p 763
23/11/2018 69.00p 69.00p 69.00p 69.00p 0
22/11/2018 69.00p 69.00p 69.00p 69.00p 0
21/11/2018 69.00p 69.00p 68.10p 69.00p 4800
20/11/2018 69.00p 69.00p 69.00p 69.00p 0
19/11/2018 69.00p 69.00p 68.76p 69.00p 3000
16/11/2018 69.00p 69.00p 68.75p 69.00p 11418
15/11/2018 69.00p 69.47p 68.75p 69.00p 11618
14/11/2018 70.00p 70.00p 68.60p 69.00p 5827
13/11/2018 70.00p 70.00p 70.00p 70.00p 5000
12/11/2018 70.00p 70.00p 68.51p 70.00p 1600
09/11/2018 70.00p 70.00p 70.00p 70.00p 0
08/11/2018 70.00p 70.00p 70.00p 70.00p 0
07/11/2018 72.50p 72.50p 70.00p 70.00p 25740
06/11/2018 72.50p 72.50p 72.50p 72.50p 0
05/11/2018 72.50p 72.50p 70.50p 72.50p 2076
02/11/2018 72.50p 72.50p 72.50p 72.50p 0
01/11/2018 72.50p 72.50p 72.50p 72.50p 0
31/10/2018 72.50p 72.50p 72.50p 72.50p 0
30/10/2018 72.50p 72.50p 72.50p 72.50p 0
29/10/2018 72.50p 72.50p 70.51p 72.50p 8000
26/10/2018 72.50p 72.62p 70.51p 72.50p 6008
25/10/2018 72.50p 72.50p 72.50p 72.50p 0
24/10/2018 72.50p 72.50p 72.50p 72.50p 0
23/10/2018 72.50p 72.50p 72.50p 72.50p 0
22/10/2018 72.50p 72.50p 72.50p 72.50p 0
19/10/2018 72.50p 72.50p 72.50p 72.50p 0
18/10/2018 72.50p 74.00p 72.50p 72.50p 6612
17/10/2018 74.50p 74.50p 71.00p 72.50p 6506
16/10/2018 74.50p 74.50p 74.50p 74.50p 0
15/10/2018 74.50p 74.50p 72.00p 74.50p 3500
12/10/2018 74.50p 74.50p 74.50p 74.50p 0
11/10/2018 74.50p 74.50p 72.25p 74.50p 1500
10/10/2018 75.00p 75.00p 73.20p 75.00p 287
09/10/2018 75.50p 75.50p 73.00p 75.00p 13020
08/10/2018 75.50p 75.50p 75.50p 75.50p 0
05/10/2018 75.50p 75.50p 75.50p 75.50p 0
04/10/2018 75.50p 75.98p 73.25p 75.50p 6863
03/10/2018 75.50p 75.50p 75.50p 75.50p 0
02/10/2018 75.50p 75.50p 75.50p 75.50p 0
01/10/2018 75.50p 76.00p 73.25p 75.50p 17055
28/09/2018 76.00p 77.00p 75.50p 75.50p 2000
27/09/2018 77.00p 77.40p 74.00p 76.00p 8798
26/09/2018 78.00p 79.00p 76.10p 77.00p 20493
25/09/2018 84.00p 84.00p 78.00p 78.00p 15100
24/09/2018 84.00p 84.00p 84.00p 84.00p 48334
21/09/2018 84.00p 84.00p 83.13p 84.00p 2575
20/09/2018 84.50p 84.50p 83.15p 84.00p 5000
19/09/2018 84.00p 85.80p 83.15p 84.50p 5725
18/09/2018 84.00p 84.00p 83.13p 84.00p 2
17/09/2018 84.00p 84.00p 83.13p 84.00p 2000
14/09/2018 84.00p 84.00p 83.00p 84.00p 1000
13/09/2018 84.00p 84.00p 84.00p 84.00p 0
12/09/2018 84.00p 84.00p 84.00p 84.00p 0
11/09/2018 84.00p 84.00p 82.80p 84.00p 6299
10/09/2018 84.00p 84.00p 83.00p 84.00p 1219
07/09/2018 84.00p 84.00p 84.00p 84.00p 25000
06/09/2018 84.00p 84.00p 82.48p 84.00p 1078
05/09/2018 84.00p 84.00p 82.48p 84.00p 1294
04/09/2018 84.50p 84.50p 82.25p 84.00p 5605
03/09/2018 85.50p 85.50p 83.25p 84.50p 4814
31/08/2018 85.50p 85.50p 83.60p 85.50p 4800
30/08/2018 85.50p 85.50p 85.50p 85.50p 0
29/08/2018 85.50p 85.50p 84.11p 85.50p 2110
28/08/2018 85.50p 85.50p 83.00p 85.50p 310
24/08/2018 85.50p 85.50p 85.50p 85.50p 0
23/08/2018 85.50p 85.50p 83.00p 85.50p 2879
22/08/2018 85.50p 85.50p 84.00p 85.50p 3
21/08/2018 85.50p 85.50p 85.50p 85.50p 0
20/08/2018 85.50p 85.50p 85.50p 85.50p 0
17/08/2018 85.50p 85.50p 85.50p 85.50p 0
16/08/2018 85.50p 85.50p 85.00p 85.50p 10000
15/08/2018 85.50p 85.50p 84.40p 85.50p 298
14/08/2018 85.50p 85.50p 85.50p 85.50p 0
13/08/2018 85.50p 85.50p 85.50p 85.50p 0
10/08/2018 85.50p 85.50p 85.50p 85.50p 0
09/08/2018 85.50p 85.50p 85.50p 85.50p 0
08/08/2018 85.50p 85.50p 84.36p 85.50p 4356
07/08/2018 85.00p 85.50p 85.50p 85.50p 0
06/08/2018 85.50p 85.50p 85.50p 85.50p 0
03/08/2018 85.50p 85.50p 85.50p 85.50p 0
02/08/2018 85.00p 85.50p 85.50p 85.50p 0
01/08/2018 85.50p 87.00p 84.36p 85.50p 2043
31/07/2018 85.50p 85.50p 85.50p 85.50p 0
30/07/2018 85.50p 85.50p 85.50p 85.50p 0
27/07/2018 85.50p 85.50p 85.50p 85.50p 0
26/07/2018 85.50p 85.50p 85.00p 85.50p 0
25/07/2018 85.50p 85.50p 84.36p 85.50p 200
24/07/2018 85.50p 85.50p 84.36p 85.50p 4752
23/07/2018 87.00p 87.00p 85.50p 85.50p 25000
20/07/2018 87.00p 87.00p 84.50p 87.00p 1335
19/07/2018 87.00p 87.00p 84.00p 87.00p 10000
18/07/2018 87.00p 87.00p 87.00p 87.00p 0
17/07/2018 87.00p 87.00p 87.00p 87.00p 0
16/07/2018 87.00p 87.00p 87.00p 87.00p 0
13/07/2018 87.00p 87.00p 87.00p 87.00p 0
12/07/2018 87.00p 87.00p 87.00p 87.00p 0
11/07/2018 87.00p 87.00p 87.00p 87.00p 0
10/07/2018 87.00p 87.20p 84.00p 87.00p 1941
09/07/2018 87.00p 87.00p 87.00p 87.00p 0
06/07/2018 87.00p 87.00p 84.00p 87.00p 1209
05/07/2018 87.00p 87.00p 87.00p 87.00p 0
04/07/2018 87.00p 87.00p 87.00p 87.00p 0
03/07/2018 87.00p 87.00p 87.00p 87.00p 0
02/07/2018 87.00p 87.00p 87.00p 87.00p 0
29/06/2018 87.00p 87.00p 84.00p 87.00p 7552
28/06/2018 87.00p 87.00p 87.00p 87.00p 0
27/06/2018 87.00p 87.00p 87.00p 87.00p 0
26/06/2018 87.00p 87.00p 84.00p 87.00p 3691
25/06/2018 87.00p 87.00p 84.00p 87.00p 548
22/06/2018 87.00p 87.00p 84.00p 87.00p 2188
21/06/2018 87.00p 87.00p 87.00p 87.00p 0
20/06/2018 87.00p 87.00p 84.00p 87.00p 1088
19/06/2018 87.00p 87.00p 87.00p 87.00p 0
18/06/2018 87.00p 87.00p 87.00p 87.00p 0
15/06/2018 87.00p 87.00p 87.00p 87.00p 0
14/06/2018 87.00p 87.00p 84.00p 87.00p 1707
13/06/2018 87.00p 87.00p 87.00p 87.00p 0
12/06/2018 87.00p 87.00p 87.00p 87.00p 0
11/06/2018 87.00p 87.00p 87.00p 87.00p 0
08/06/2018 87.00p 87.00p 87.00p 87.00p 0
07/06/2018 87.00p 89.00p 87.00p 87.00p 0
06/06/2018 86.00p 87.00p 84.00p 87.00p 18
05/06/2018 86.00p 86.00p 86.00p 86.00p 0
04/06/2018 86.00p 86.00p 86.00p 86.00p 0
01/06/2018 88.50p 88.50p 85.00p 86.00p 1526
31/05/2018 88.50p 88.50p 88.50p 88.50p 0
30/05/2018 88.50p 88.50p 85.00p 88.50p 594
29/05/2018 89.00p 89.00p 86.00p 88.50p 3285
25/05/2018 89.00p 89.00p 89.00p 89.00p 0
24/05/2018 89.00p 89.00p 86.00p 89.00p 1791
23/05/2018 89.00p 89.00p 89.00p 89.00p 0
22/05/2018 89.00p 89.00p 86.00p 89.00p 5426
21/05/2018 89.00p 89.00p 89.00p 89.00p 0
18/05/2018 89.00p 89.00p 89.00p 89.00p 0
17/05/2018 89.00p 89.00p 89.00p 89.00p 0
16/05/2018 89.00p 89.00p 89.00p 89.00p 0
15/05/2018 89.00p 89.90p 89.00p 89.00p 5760
14/05/2018 89.50p 90.00p 88.00p 89.00p 14189
11/05/2018 89.50p 89.50p 89.50p 89.50p 0
10/05/2018 89.50p 89.50p 88.00p 89.50p 5299
09/05/2018 89.50p 89.50p 88.00p 89.50p 4734
08/05/2018 89.50p 89.50p 89.50p 89.50p 0
04/05/2018 89.50p 89.50p 89.50p 89.50p 0
03/05/2018 88.50p 90.50p 88.00p 89.50p 5603
02/05/2018 87.50p 90.30p 87.50p 88.50p 1094
01/05/2018 83.50p 87.50p 83.50p 87.50p 21827
30/04/2018 83.00p 83.00p 80.00p 83.00p 1047
27/04/2018 83.00p 83.00p 83.00p 83.00p 0
26/04/2018 83.00p 83.00p 80.12p 83.00p 6250
25/04/2018 83.00p 83.00p 83.00p 83.00p 0
24/04/2018 82.50p 84.70p 82.50p 83.00p 5892
23/04/2018 82.50p 83.75p 80.00p 82.50p 3870
20/04/2018 82.50p 82.50p 82.50p 82.50p 0
19/04/2018 82.50p 84.75p 80.00p 82.50p 8540
18/04/2018 82.50p 82.50p 82.50p 82.50p 0
17/04/2018 83.50p 83.50p 81.50p 82.50p 43883
16/04/2018 83.50p 83.50p 83.50p 83.50p 0
13/04/2018 83.50p 83.50p 83.50p 83.50p 0
12/04/2018 83.50p 83.50p 81.00p 83.50p 4558
11/04/2018 83.50p 83.50p 83.50p 83.50p 0
10/04/2018 83.50p 84.50p 83.50p 83.50p 23500
09/04/2018 83.50p 83.50p 81.52p 83.50p 78
06/04/2018 82.00p 83.50p 81.50p 83.50p 17541
05/04/2018 84.00p 84.00p 82.00p 82.00p 2861
04/04/2018 84.00p 84.00p 82.04p 84.00p 459
03/04/2018 85.00p 85.00p 84.00p 84.00p 22300
29/03/2018 81.50p 85.00p 81.50p 84.00p 6415
28/03/2018 81.50p 81.50p 80.00p 81.50p 114
27/03/2018 81.50p 81.50p 80.00p 81.50p 1250
26/03/2018 79.50p 79.50p 78.38p 79.50p 1623
23/03/2018 79.50p 80.00p 78.38p 79.50p 9009
22/03/2018 79.50p 79.50p 78.38p 79.50p 51
21/03/2018 79.50p 79.50p 79.50p 79.50p 0
20/03/2018 79.50p 79.50p 78.00p 79.50p 200
19/03/2018 79.50p 79.50p 78.38p 79.50p 630

*Close Price adjusted for both dividends and splits