Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/03/2018 79.50p 79.50p 78.38p 79.50p 992
15/03/2018 79.50p 79.50p 78.00p 79.50p 33
14/03/2018 79.50p 79.50p 79.50p 79.50p 0
13/03/2018 79.50p 79.50p 78.25p 79.50p 3405
12/03/2018 79.50p 80.60p 78.25p 79.50p 10709
09/03/2018 79.50p 79.50p 78.25p 79.50p 367
08/03/2018 79.50p 79.50p 78.00p 79.50p 1895
07/03/2018 80.50p 80.50p 79.50p 79.50p 1000
06/03/2018 80.50p 80.50p 80.50p 80.50p 0
05/03/2018 80.50p 80.50p 80.50p 80.50p 0
02/03/2018 80.50p 80.50p 80.50p 80.50p 0
01/03/2018 80.50p 80.50p 80.50p 80.50p 0
28/02/2018 81.50p 81.50p 78.00p 80.50p 8181
27/02/2018 81.50p 81.50p 81.50p 81.50p 0
26/02/2018 81.50p 81.50p 81.50p 81.50p 0
23/02/2018 83.50p 83.50p 80.00p 81.50p 15
22/02/2018 83.50p 83.50p 81.00p 83.50p 292
21/02/2018 83.50p 83.50p 83.50p 83.50p 0
20/02/2018 83.50p 83.50p 81.00p 83.50p 1491
19/02/2018 83.50p 83.50p 83.50p 83.50p 0
16/02/2018 85.00p 85.00p 83.00p 83.50p 2247
15/02/2018 85.00p 85.00p 83.00p 85.00p 558
14/02/2018 85.00p 85.00p 85.00p 85.00p 0
13/02/2018 85.00p 85.00p 83.00p 85.00p 150
12/02/2018 85.00p 85.25p 85.00p 85.00p 1
09/02/2018 86.00p 86.00p 85.00p 85.00p 3000
08/02/2018 86.00p 86.00p 86.00p 86.00p 0
07/02/2018 86.00p 86.00p 86.00p 86.00p 0
06/02/2018 83.50p 86.00p 83.50p 86.00p 12404
05/02/2018 86.00p 86.00p 85.25p 86.00p 4218
02/02/2018 86.00p 86.00p 85.25p 86.00p 5909
01/02/2018 86.00p 86.00p 85.25p 86.00p 3
31/01/2018 86.00p 86.00p 86.00p 86.00p 0
30/01/2018 86.00p 86.00p 85.25p 86.00p 883
29/01/2018 86.00p 86.00p 86.00p 86.00p 0
26/01/2018 86.00p 86.00p 85.25p 86.00p 1500
25/01/2018 86.00p 86.00p 85.00p 86.00p 1640
24/01/2018 89.00p 89.00p 86.00p 86.00p 2610
23/01/2018 89.00p 89.00p 86.00p 89.00p 7705
22/01/2018 89.00p 89.00p 86.00p 89.00p 587
19/01/2018 89.00p 89.00p 89.00p 89.00p 0
18/01/2018 89.00p 89.00p 89.00p 89.00p 0
17/01/2018 89.00p 89.00p 89.00p 89.00p 0
16/01/2018 89.00p 91.00p 89.00p 89.00p 5000
15/01/2018 89.00p 89.00p 86.00p 89.00p 1090
12/01/2018 89.00p 89.00p 86.00p 89.00p 1924
11/01/2018 89.00p 89.00p 89.00p 89.00p 0
10/01/2018 89.00p 89.00p 89.00p 89.00p 1500
09/01/2018 89.00p 89.00p 86.00p 89.00p 3127
08/01/2018 89.00p 89.00p 89.00p 89.00p 0
05/01/2018 89.00p 89.00p 86.00p 89.00p 2200
04/01/2018 89.00p 89.00p 86.00p 89.00p 1450
03/01/2018 89.00p 89.00p 89.00p 89.00p 0
02/01/2018 89.00p 89.00p 86.00p 89.00p 38
29/12/2017 89.00p 89.00p 89.00p 89.00p 0
28/12/2017 89.00p 89.00p 86.00p 89.00p 50
27/12/2017 89.00p 92.00p 89.00p 89.00p 2115
22/12/2017 89.00p 89.00p 89.00p 89.00p 0
21/12/2017 89.00p 89.00p 89.00p 89.00p 0
20/12/2017 89.00p 89.00p 89.00p 89.00p 0
19/12/2017 89.00p 89.00p 89.00p 89.00p 1404
18/12/2017 89.00p 89.00p 86.00p 89.00p 12500
15/12/2017 89.00p 89.00p 89.00p 89.00p 0
14/12/2017 89.00p 89.00p 89.00p 89.00p 0
13/12/2017 89.00p 89.00p 89.00p 89.00p 0
12/12/2017 89.00p 89.00p 86.00p 89.00p 1500
11/12/2017 89.00p 89.00p 85.09p 89.00p 1300
08/12/2017 89.00p 89.00p 89.00p 89.00p 0
07/12/2017 89.00p 89.00p 89.00p 89.00p 0
06/12/2017 89.00p 89.00p 89.00p 89.00p 0
05/12/2017 89.50p 89.50p 87.00p 89.00p 6000
04/12/2017 89.50p 89.50p 87.63p 89.50p 3852
01/12/2017 89.50p 89.50p 87.63p 89.50p 143
30/11/2017 89.50p 89.50p 87.63p 89.50p 2097
29/11/2017 89.00p 90.70p 89.00p 89.50p 6381
28/11/2017 89.00p 89.00p 86.00p 89.00p 975
27/11/2017 89.00p 89.60p 86.55p 89.00p 2275
24/11/2017 90.50p 90.95p 88.00p 89.00p 10572
23/11/2017 91.50p 91.77p 90.00p 90.50p 3005
22/11/2017 91.50p 91.50p 88.00p 91.50p 109909
21/11/2017 91.50p 91.80p 90.38p 91.50p 1306
20/11/2017 91.50p 91.50p 90.00p 91.50p 0
17/11/2017 91.50p 91.50p 90.38p 91.50p 3000
16/11/2017 91.50p 91.50p 90.00p 91.50p 400
15/11/2017 91.50p 91.50p 91.50p 91.50p 0
14/11/2017 91.50p 91.50p 90.00p 91.50p 33500
13/11/2017 91.50p 91.50p 90.38p 91.50p 330
10/11/2017 91.50p 92.00p 90.75p 91.50p 52500
09/11/2017 91.50p 91.50p 90.00p 91.50p 0
08/11/2017 91.50p 91.50p 91.50p 91.50p 0
07/11/2017 91.50p 91.50p 90.00p 91.50p 1895
06/11/2017 91.50p 92.62p 90.00p 91.50p 49545
03/11/2017 91.50p 93.00p 90.38p 91.50p 2832
02/11/2017 91.50p 91.50p 90.38p 91.50p 1036
01/11/2017 91.50p 91.50p 90.38p 91.50p 3075
31/10/2017 90.50p 92.70p 89.13p 91.50p 35061
30/10/2017 90.50p 91.00p 88.00p 90.50p 62149
27/10/2017 90.50p 90.50p 88.63p 90.50p 330
26/10/2017 90.50p 90.50p 88.63p 90.50p 10309
25/10/2017 90.00p 91.00p 90.00p 90.50p 4000
24/10/2017 90.00p 90.00p 90.00p 90.00p 0
23/10/2017 90.00p 90.50p 90.00p 90.00p 0
20/10/2017 90.00p 90.00p 90.00p 90.00p 0
19/10/2017 90.00p 90.00p 87.33p 90.00p 7500
18/10/2017 90.00p 90.00p 87.33p 90.00p 500
17/10/2017 90.00p 90.00p 90.00p 90.00p 0
16/10/2017 90.00p 90.00p 90.00p 90.00p 0
13/10/2017 88.50p 90.00p 88.00p 90.00p 19000
12/10/2017 88.50p 88.50p 88.50p 88.50p 0
11/10/2017 88.50p 88.50p 88.50p 88.50p 1095
10/10/2017 88.50p 88.50p 88.50p 88.50p 2000
09/10/2017 91.50p 91.50p 88.50p 88.50p 3000
06/10/2017 91.50p 93.50p 91.50p 91.50p 3000
05/10/2017 91.50p 91.50p 91.50p 91.50p 1577
04/10/2017 91.50p 91.50p 88.00p 91.50p 0
03/10/2017 91.50p 91.50p 91.50p 91.50p 258
02/10/2017 91.50p 93.50p 91.50p 91.50p 0
29/09/2017 91.50p 91.50p 91.50p 91.50p 7476
28/09/2017 91.50p 91.50p 91.50p 91.50p 0
27/09/2017 91.50p 91.50p 91.50p 91.50p 114
26/09/2017 91.50p 91.50p 89.00p 91.50p 36659
25/09/2017 92.50p 92.50p 89.00p 89.00p 11946
22/09/2017 92.50p 92.50p 92.50p 92.50p 0
21/09/2017 94.00p 94.00p 92.50p 92.50p 19801
20/09/2017 94.00p 94.00p 94.00p 94.00p 0
19/09/2017 94.00p 94.00p 94.00p 94.00p 0
18/09/2017 94.00p 94.00p 94.00p 94.00p 500
15/09/2017 95.50p 95.50p 94.00p 94.00p 4000
14/09/2017 95.50p 95.50p 95.50p 95.50p 31
13/09/2017 95.50p 95.50p 95.50p 95.50p 0
12/09/2017 95.50p 95.50p 95.50p 95.50p 0
11/09/2017 95.50p 95.50p 95.50p 95.50p 6690
08/09/2017 95.50p 95.50p 95.50p 95.50p 4528
07/09/2017 95.50p 95.50p 95.50p 95.50p 7077
06/09/2017 95.50p 95.50p 95.50p 95.50p 0
05/09/2017 93.50p 95.50p 93.50p 95.50p 7900
04/09/2017 92.50p 93.50p 92.50p 93.50p 6665
01/09/2017 91.50p 92.50p 91.50p 92.50p 10970
31/08/2017 91.50p 91.50p 91.50p 91.50p 2571
30/08/2017 91.50p 91.50p 91.50p 91.50p 0
29/08/2017 91.50p 91.50p 89.50p 91.50p 130
25/08/2017 90.50p 90.50p 89.50p 89.50p 14500
24/08/2017 90.50p 90.50p 90.50p 90.50p 5218
23/08/2017 91.50p 91.50p 90.50p 90.50p 10500
22/08/2017 91.50p 91.50p 91.50p 91.50p 0
21/08/2017 91.50p 91.50p 91.50p 91.50p 0
18/08/2017 91.50p 91.50p 91.50p 91.50p 1302
17/08/2017 87.00p 92.50p 87.00p 91.50p 43809
16/08/2017 87.00p 87.00p 87.00p 87.00p 0
15/08/2017 87.00p 87.00p 87.00p 87.00p 200
14/08/2017 87.00p 87.00p 87.00p 87.00p 11519
11/08/2017 87.50p 87.50p 87.00p 87.00p 0
10/08/2017 87.50p 87.50p 87.50p 87.50p 662
09/08/2017 87.50p 87.50p 87.50p 87.50p 5000
08/08/2017 87.50p 87.50p 87.50p 87.50p 26095
07/08/2017 87.50p 87.50p 87.00p 87.50p 4090
04/08/2017 87.50p 87.50p 87.50p 87.50p 0
03/08/2017 87.50p 87.50p 87.50p 87.50p 17718
02/08/2017 87.50p 87.50p 87.50p 87.50p 172
01/08/2017 87.50p 87.50p 87.50p 87.50p 20
31/07/2017 87.50p 87.50p 87.50p 87.50p 2000
28/07/2017 87.50p 87.50p 87.50p 87.50p 226
27/07/2017 87.50p 87.50p 87.50p 87.50p 0
26/07/2017 87.50p 87.50p 87.50p 87.50p 0
25/07/2017 87.50p 87.50p 87.50p 87.50p 0
24/07/2017 87.50p 87.50p 87.50p 87.50p 787
21/07/2017 87.50p 87.50p 87.50p 87.50p 0
20/07/2017 87.50p 87.50p 87.50p 87.50p 0
19/07/2017 87.50p 87.50p 87.50p 87.50p 0
18/07/2017 87.50p 87.50p 87.50p 87.50p 2786
17/07/2017 87.50p 87.50p 87.50p 87.50p 3015
14/07/2017 87.50p 87.50p 87.50p 87.50p 0
13/07/2017 87.50p 87.50p 87.50p 87.50p 286
12/07/2017 87.50p 87.50p 87.50p 87.50p 100
11/07/2017 87.50p 87.50p 87.50p 87.50p 3531
10/07/2017 87.50p 87.50p 87.50p 87.50p 5000
07/07/2017 87.50p 87.50p 87.50p 87.50p 12500
06/07/2017 87.00p 87.50p 87.00p 87.50p 1126
05/07/2017 86.50p 87.00p 86.50p 87.00p 34000
04/07/2017 86.50p 86.50p 86.50p 86.50p 3959
03/07/2017 86.00p 86.50p 86.00p 86.50p 28345
30/06/2017 86.00p 86.00p 86.00p 86.00p 0
29/06/2017 86.00p 86.00p 85.00p 86.00p 13615
28/06/2017 86.00p 86.00p 86.00p 86.00p 5000
27/06/2017 86.00p 86.00p 86.00p 86.00p 0
26/06/2017 86.00p 86.00p 86.00p 86.00p 0
23/06/2017 86.00p 86.00p 86.00p 86.00p 1518
22/06/2017 86.00p 86.00p 86.00p 86.00p 0
21/06/2017 86.00p 86.00p 86.00p 86.00p 0
20/06/2017 86.00p 86.00p 83.00p 86.00p 0
19/06/2017 86.00p 86.00p 86.00p 86.00p 0
16/06/2017 86.00p 87.00p 84.20p 86.00p 3172
15/06/2017 86.00p 86.00p 83.00p 86.00p 6000
14/06/2017 86.00p 86.00p 86.00p 86.00p 0
13/06/2017 86.00p 86.00p 84.50p 86.00p 12667
12/06/2017 86.00p 86.00p 86.00p 86.00p 50000
09/06/2017 86.00p 86.00p 84.00p 86.00p 3408
08/06/2017 87.00p 87.50p 87.00p 87.00p 2000
07/06/2017 87.00p 87.00p 86.60p 87.00p 5000
06/06/2017 87.00p 87.50p 86.60p 87.00p 27500

*Close Price adjusted for both dividends and splits