Pendragon (PDG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pendragon

Date Open High Low Close* Volume
14/05/2015 37.00p 38.50p 36.25p 38.50p 505519
13/05/2015 38.00p 38.50p 37.00p 38.00p 121345
12/05/2015 38.50p 38.50p 37.00p 37.75p 393667
11/05/2015 37.50p 38.60p 37.40p 38.00p 5052901
08/05/2015 37.00p 38.25p 37.00p 37.75p 912342
07/05/2015 35.75p 36.50p 35.50p 36.00p 197263
06/05/2015 36.00p 37.25p 35.50p 35.75p 394019
05/05/2015 36.00p 36.88p 36.00p 36.25p 3684486
01/05/2015 36.50p 37.25p 36.25p 36.25p 313805
30/04/2015 37.50p 38.00p 36.70p 36.75p 312620
29/04/2015 38.00p 38.55p 37.50p 37.50p 172931
28/04/2015 38.00p 39.25p 38.00p 38.50p 12476497
27/04/2015 38.00p 39.25p 38.00p 39.00p 309302
24/04/2015 39.00p 39.25p 38.44p 39.00p 386145
23/04/2015 39.50p 39.50p 38.00p 38.25p 348082
22/04/2015 39.00p 40.00p 39.00p 39.75p 717902
21/04/2015 40.00p 40.00p 39.75p 39.75p 5728384
20/04/2015 39.75p 39.75p 39.50p 39.75p 2094534
17/04/2015 38.75p 39.90p 38.75p 39.50p 105907
16/04/2015 38.75p 40.00p 38.75p 39.75p 251742
15/04/2015 40.00p 40.00p 39.25p 40.00p 209883
14/04/2015 38.50p 39.75p 38.50p 39.75p 9420788
13/04/2015 38.25p 40.00p 38.25p 39.50p 6686176
10/04/2015 38.25p 39.50p 38.25p 39.25p 599143
09/04/2015 39.25p 39.25p 38.37p 39.25p 233669
08/04/2015 39.50p 39.50p 38.50p 39.25p 233530
07/04/2015 38.00p 39.50p 38.00p 39.25p 1449566
02/04/2015 40.00p 40.00p 38.00p 38.75p 380318
01/04/2015 39.25p 39.75p 38.50p 39.00p 393551
31/03/2015 40.00p 40.00p 39.16p 39.25p 263272
30/03/2015 39.00p 40.00p 39.00p 39.75p 493327
27/03/2015 39.00p 40.00p 39.00p 40.00p 319772
26/03/2015 39.75p 40.00p 39.13p 40.00p 366616
25/03/2015 40.00p 41.00p 39.50p 39.50p 696972
24/03/2015 40.00p 40.50p 39.75p 40.00p 2308358
23/03/2015 40.75p 41.00p 40.00p 40.25p 1797704
20/03/2015 40.25p 40.75p 40.25p 40.75p 771125
19/03/2015 41.00p 41.00p 39.86p 40.25p 671568
18/03/2015 40.00p 40.25p 39.75p 40.00p 2121423
17/03/2015 41.00p 41.00p 39.75p 39.75p 671749
16/03/2015 41.50p 41.50p 39.75p 39.75p 623844
13/03/2015 40.00p 41.00p 39.75p 39.75p 575914
12/03/2015 40.00p 41.00p 40.00p 40.75p 519346
11/03/2015 38.50p 41.50p 38.50p 41.00p 6060748
10/03/2015 39.00p 39.75p 38.50p 39.75p 982843
09/03/2015 39.00p 39.00p 38.25p 39.00p 383448
06/03/2015 39.00p 39.25p 38.15p 39.00p 7486345
05/03/2015 39.50p 39.88p 39.00p 39.00p 15518452
04/03/2015 40.50p 40.50p 39.25p 39.25p 403062
03/03/2015 39.00p 40.00p 39.00p 40.00p 807490
02/03/2015 38.50p 40.00p 38.25p 39.75p 1700774
27/02/2015 38.50p 39.75p 38.46p 39.50p 3664259
26/02/2015 38.25p 39.00p 38.25p 38.50p 900115
25/02/2015 38.75p 39.50p 37.70p 38.50p 1292546
24/02/2015 38.00p 38.75p 37.63p 38.50p 1444402
23/02/2015 38.75p 39.00p 37.86p 38.75p 1686556
20/02/2015 37.25p 38.62p 37.04p 38.50p 1949808
19/02/2015 37.50p 37.50p 36.82p 37.00p 3462063
18/02/2015 38.50p 38.50p 37.00p 37.00p 1030641
17/02/2015 39.75p 39.75p 36.75p 37.25p 9357013
16/02/2015 37.50p 38.50p 36.69p 38.50p 1720611
13/02/2015 37.00p 37.50p 35.94p 37.25p 1273128
12/02/2015 35.50p 37.00p 35.50p 36.00p 289388
11/02/2015 37.00p 37.00p 35.50p 36.50p 578318
10/02/2015 37.00p 37.00p 36.25p 36.50p 377571
09/02/2015 36.75p 36.75p 35.81p 36.75p 227954
06/02/2015 36.75p 36.75p 36.25p 36.25p 330012
05/02/2015 36.75p 36.75p 35.98p 36.50p 436604
04/02/2015 36.50p 36.52p 35.75p 36.00p 741247
03/02/2015 35.50p 36.60p 35.50p 36.00p 577668
02/02/2015 35.75p 36.50p 35.00p 36.25p 2583432
30/01/2015 33.75p 35.50p 33.75p 35.50p 647387
29/01/2015 35.50p 35.50p 34.58p 35.25p 205366
28/01/2015 34.00p 35.25p 34.00p 35.00p 1882433
27/01/2015 34.25p 34.75p 33.75p 34.50p 1346758
26/01/2015 35.00p 35.00p 33.50p 34.50p 1309364
23/01/2015 34.00p 35.00p 34.00p 34.25p 768059
22/01/2015 33.50p 34.50p 33.50p 34.00p 357278
21/01/2015 34.00p 34.25p 33.63p 34.00p 947673
20/01/2015 34.25p 34.53p 33.00p 33.75p 922543
19/01/2015 34.00p 34.69p 33.75p 33.75p 1132573
16/01/2015 34.75p 34.75p 33.56p 33.75p 3084906
15/01/2015 34.75p 34.75p 33.75p 34.00p 690179
14/01/2015 34.50p 34.50p 33.75p 34.50p 557251
13/01/2015 35.25p 35.25p 34.00p 34.25p 370087
12/01/2015 34.75p 35.00p 33.90p 34.25p 1487749
09/01/2015 33.50p 34.50p 33.50p 34.50p 2088658
08/01/2015 33.50p 34.06p 33.00p 34.00p 1958555
07/01/2015 31.00p 32.50p 31.00p 32.50p 275034
06/01/2015 32.50p 32.50p 31.50p 32.00p 565514
05/01/2015 31.50p 32.50p 31.50p 32.50p 295199
02/01/2015 32.50p 32.75p 32.12p 32.75p 193768
31/12/2014 32.00p 32.50p 31.50p 32.50p 135950
30/12/2014 33.00p 33.00p 31.00p 32.25p 381924
29/12/2014 32.00p 32.25p 31.12p 32.00p 738158
24/12/2014 32.50p 32.75p 32.25p 32.25p 79867
23/12/2014 32.50p 32.75p 32.00p 32.50p 499484
22/12/2014 32.75p 33.75p 32.62p 33.25p 333698
19/12/2014 33.50p 34.54p 32.75p 33.25p 5020363
18/12/2014 30.00p 32.25p 30.00p 32.00p 2168892
17/12/2014 31.00p 31.00p 29.50p 31.00p 388882
16/12/2014 30.00p 30.75p 30.00p 30.25p 2226661
15/12/2014 30.00p 30.88p 30.00p 30.50p 87508
12/12/2014 30.50p 31.75p 30.50p 30.50p 547551
11/12/2014 32.00p 32.00p 31.00p 32.00p 1405609
10/12/2014 32.50p 32.50p 30.75p 31.00p 657919
09/12/2014 32.25p 32.25p 31.63p 32.00p 395978
08/12/2014 32.50p 32.50p 31.53p 31.75p 2053382
05/12/2014 32.00p 32.50p 31.53p 32.25p 5728882
04/12/2014 32.75p 32.75p 31.75p 32.00p 1970317
03/12/2014 32.00p 32.75p 30.83p 32.25p 1842409
02/12/2014 32.00p 32.00p 30.50p 31.75p 908549
01/12/2014 32.00p 32.00p 30.50p 31.00p 909653
28/11/2014 30.75p 31.25p 30.24p 31.25p 1395085
27/11/2014 31.00p 31.50p 30.25p 30.75p 2850435
26/11/2014 31.00p 31.50p 30.50p 31.00p 1316955
25/11/2014 31.50p 32.25p 30.03p 31.75p 835011
24/11/2014 31.50p 31.50p 31.00p 31.00p 254660
21/11/2014 31.00p 31.75p 30.75p 31.50p 169567
20/11/2014 30.75p 31.50p 30.00p 31.50p 996118
19/11/2014 29.50p 31.00p 29.50p 31.00p 1167037
18/11/2014 30.00p 31.25p 30.00p 30.75p 475950
17/11/2014 30.75p 30.75p 29.50p 30.50p 1045513
14/11/2014 30.00p 30.50p 29.37p 30.00p 3517087
13/11/2014 30.50p 31.00p 29.00p 31.00p 1167067
12/11/2014 30.50p 31.50p 29.50p 30.75p 1181749
11/11/2014 32.00p 32.00p 31.13p 31.50p 316750
10/11/2014 31.50p 32.00p 30.80p 32.00p 1725866
07/11/2014 31.00p 31.50p 30.50p 31.50p 329804
06/11/2014 31.00p 31.50p 30.50p 31.25p 1491346
05/11/2014 31.50p 31.50p 30.50p 31.25p 1308033
04/11/2014 31.00p 31.40p 30.50p 31.25p 264158
03/11/2014 31.75p 32.00p 31.00p 31.50p 589807
31/10/2014 32.25p 33.50p 31.50p 31.50p 2478339
30/10/2014 30.75p 30.96p 30.25p 30.75p 1998436
29/10/2014 31.00p 31.17p 30.88p 30.88p 36947
28/10/2014 30.25p 31.00p 30.25p 31.00p 614190
27/10/2014 29.75p 30.25p 29.75p 30.00p 2358797
24/10/2014 30.00p 30.25p 29.83p 30.00p 208254
23/10/2014 29.50p 30.00p 29.50p 30.00p 456894
22/10/2014 29.50p 30.05p 29.50p 29.75p 1899340
21/10/2014 30.00p 30.00p 29.35p 30.00p 445173
20/10/2014 28.75p 29.75p 28.75p 29.50p 2117390
17/10/2014 28.75p 29.50p 28.75p 29.00p 2448100
16/10/2014 29.25p 29.37p 28.63p 29.00p 216473
15/10/2014 29.00p 29.75p 28.25p 29.25p 1175229
14/10/2014 29.00p 29.25p 28.44p 29.00p 364359
13/10/2014 29.00p 29.37p 28.50p 29.00p 272948
10/10/2014 30.75p 30.75p 28.75p 28.75p 1551337
09/10/2014 30.50p 31.25p 30.00p 30.00p 686229
08/10/2014 30.75p 31.75p 30.50p 31.00p 512664
07/10/2014 31.75p 33.06p 31.00p 31.00p 560930
06/10/2014 32.00p 32.75p 31.50p 31.75p 418158
03/10/2014 32.00p 32.78p 31.52p 32.00p 344615
02/10/2014 33.25p 33.25p 31.50p 31.75p 325609
01/10/2014 33.00p 33.00p 32.25p 32.25p 378269
30/09/2014 33.25p 33.25p 32.25p 33.00p 423823
29/09/2014 32.00p 32.93p 31.71p 32.75p 308566
26/09/2014 33.00p 33.50p 32.50p 33.00p 2041909
25/09/2014 31.75p 33.13p 31.75p 32.75p 223937
24/09/2014 33.00p 33.50p 32.50p 33.00p 632461
23/09/2014 32.50p 33.50p 31.50p 33.50p 776016
22/09/2014 33.00p 33.00p 31.50p 32.50p 780735
19/09/2014 31.75p 32.50p 31.46p 32.25p 1021116
18/09/2014 31.75p 32.28p 31.50p 32.25p 188835
17/09/2014 31.25p 32.25p 31.00p 32.00p 462629
16/09/2014 31.50p 32.10p 31.50p 31.75p 223000
15/09/2014 31.00p 32.25p 31.00p 31.75p 216606
12/09/2014 31.25p 32.25p 31.25p 31.50p 33095
11/09/2014 31.50p 32.25p 31.50p 31.50p 116524
10/09/2014 32.00p 32.50p 31.25p 32.50p 564606
09/09/2014 32.00p 32.25p 31.50p 32.00p 95389
08/09/2014 31.25p 32.00p 31.25p 31.50p 269549
05/09/2014 31.75p 32.25p 31.51p 32.25p 115423
04/09/2014 31.50p 32.25p 31.50p 32.00p 1479538
03/09/2014 31.75p 32.25p 30.95p 32.25p 859933
02/09/2014 30.25p 31.75p 30.25p 31.25p 91676
01/09/2014 30.75p 31.25p 30.25p 31.00p 205266
29/08/2014 31.50p 32.00p 31.45p 31.75p 1542615
28/08/2014 31.75p 31.75p 30.50p 31.75p 877362
27/08/2014 31.75p 31.75p 31.25p 31.75p 208159
26/08/2014 30.00p 31.57p 30.00p 31.00p 257239
22/08/2014 31.25p 31.25p 30.06p 31.00p 585779
21/08/2014 30.75p 32.00p 30.50p 31.25p 453980
20/08/2014 31.25p 31.56p 30.50p 31.50p 250026
19/08/2014 32.50p 32.50p 31.25p 31.75p 178240
18/08/2014 32.75p 32.75p 31.50p 32.75p 184304
15/08/2014 32.75p 32.75p 32.00p 32.50p 1363627
14/08/2014 33.00p 33.06p 32.50p 32.75p 1208047
13/08/2014 33.00p 33.00p 32.09p 33.00p 1334330
12/08/2014 31.25p 32.25p 31.25p 32.25p 364691
11/08/2014 32.25p 32.75p 31.58p 32.50p 728282
08/08/2014 32.75p 33.00p 32.50p 32.88p 1567169
07/08/2014 32.50p 33.50p 32.25p 33.00p 2318049
06/08/2014 32.00p 32.75p 31.59p 32.75p 520142
05/08/2014 32.00p 33.50p 31.00p 32.50p 2160683
04/08/2014 30.75p 31.40p 30.50p 31.00p 285742
01/08/2014 31.75p 31.75p 30.50p 30.50p 575695
31/07/2014 31.50p 32.25p 30.75p 31.50p 1424632
30/07/2014 32.00p 32.00p 31.50p 31.50p 84791

*Close Price adjusted for both dividends and splits