Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/07/2014 32.00p 32.75p 31.50p 31.75p 1565370
28/07/2014 31.50p 31.75p 30.50p 31.75p 858805
25/07/2014 32.00p 32.00p 30.81p 31.00p 462727
24/07/2014 31.25p 32.00p 30.81p 32.00p 299638
23/07/2014 30.00p 31.50p 30.00p 31.25p 1326214
22/07/2014 29.00p 30.00p 28.75p 30.00p 432624
21/07/2014 29.00p 29.30p 28.59p 29.00p 1753586
18/07/2014 28.50p 29.50p 28.08p 29.00p 1169122
17/07/2014 28.50p 29.50p 27.18p 29.50p 267283
16/07/2014 28.00p 28.25p 27.50p 28.25p 600089
15/07/2014 28.00p 28.00p 27.25p 27.75p 256825
14/07/2014 27.50p 28.25p 27.25p 28.00p 804469
11/07/2014 28.25p 28.50p 27.00p 27.25p 624487
10/07/2014 29.00p 29.06p 28.00p 28.50p 159918
09/07/2014 30.25p 30.30p 28.00p 28.50p 1063675
08/07/2014 30.00p 30.50p 29.50p 30.00p 321604
07/07/2014 29.25p 30.38p 29.25p 30.25p 380583
04/07/2014 30.00p 30.00p 29.50p 30.00p 156830
03/07/2014 29.00p 29.52p 29.00p 29.50p 480583
02/07/2014 29.25p 30.00p 29.00p 29.25p 174286
01/07/2014 29.00p 29.25p 28.25p 29.00p 892278
30/06/2014 28.50p 29.00p 28.00p 29.00p 146434
27/06/2014 27.75p 28.50p 27.75p 28.25p 417783
26/06/2014 27.50p 28.00p 27.00p 27.75p 957508
25/06/2014 29.25p 29.50p 27.30p 27.75p 506198
24/06/2014 29.00p 29.56p 28.75p 28.75p 201939
23/06/2014 29.50p 29.87p 28.75p 28.75p 512031
20/06/2014 30.00p 30.75p 29.25p 29.25p 992854
19/06/2014 29.25p 30.50p 29.00p 29.00p 744359
18/06/2014 29.50p 29.75p 29.25p 29.25p 235656
17/06/2014 30.00p 30.75p 29.50p 30.00p 1619593
16/06/2014 30.25p 30.50p 29.50p 30.00p 523077
13/06/2014 31.50p 31.50p 30.25p 30.50p 740720
12/06/2014 31.75p 31.75p 30.25p 30.50p 367271
11/06/2014 31.50p 32.00p 30.25p 31.75p 641724
10/06/2014 30.50p 31.50p 30.50p 31.00p 1131391
09/06/2014 31.25p 31.50p 30.25p 31.50p 292960
06/06/2014 30.50p 31.05p 30.00p 30.50p 253879
05/06/2014 30.50p 31.00p 30.00p 30.75p 353398
04/06/2014 29.75p 31.19p 29.75p 31.00p 644224
03/06/2014 30.00p 30.50p 30.00p 30.25p 776327
02/06/2014 29.50p 31.00p 29.50p 30.50p 543224
30/05/2014 29.00p 30.50p 29.00p 29.50p 527182
29/05/2014 29.25p 30.18p 29.25p 29.50p 107293
28/05/2014 29.25p 30.25p 29.25p 30.00p 817190
27/05/2014 29.50p 30.16p 29.25p 30.00p 258375
23/05/2014 29.75p 30.00p 29.67p 30.00p 278880
22/05/2014 29.50p 30.25p 29.50p 30.00p 261289
21/05/2014 30.00p 30.10p 29.75p 29.75p 94211
20/05/2014 30.75p 31.00p 30.00p 30.00p 1180582
19/05/2014 30.50p 31.00p 30.32p 31.00p 21149
16/05/2014 31.25p 31.75p 30.00p 30.50p 785921
15/05/2014 31.50p 32.00p 30.75p 31.25p 296975
14/05/2014 31.75p 32.18p 31.56p 32.00p 319246
13/05/2014 32.00p 32.25p 31.00p 32.00p 259294
12/05/2014 32.00p 32.00p 31.00p 31.75p 257099
09/05/2014 31.75p 32.00p 31.50p 32.00p 242866
08/05/2014 30.25p 31.75p 30.25p 31.75p 593313
07/05/2014 31.75p 31.78p 30.50p 31.50p 795436
06/05/2014 31.75p 32.00p 31.25p 31.25p 425959
02/05/2014 31.75p 31.75p 31.00p 31.25p 1150139
01/05/2014 32.00p 32.00p 30.80p 31.00p 2085089
30/04/2014 30.75p 32.00p 28.50p 31.00p 4825865
29/04/2014 28.50p 29.00p 28.00p 28.50p 615897
28/04/2014 29.50p 29.75p 28.50p 28.50p 1266653
25/04/2014 29.50p 29.66p 29.00p 29.00p 929683
24/04/2014 30.00p 30.09p 29.50p 29.50p 355248
23/04/2014 30.00p 30.56p 29.66p 30.00p 1584503
22/04/2014 30.00p 30.56p 29.30p 30.25p 1348684
17/04/2014 28.75p 30.50p 28.75p 30.00p 679637
16/04/2014 27.50p 29.25p 27.50p 28.75p 413687
15/04/2014 28.00p 28.30p 27.00p 27.50p 1632362
14/04/2014 29.25p 30.00p 27.50p 28.25p 663558
11/04/2014 31.75p 31.75p 29.00p 29.25p 1052960
10/04/2014 31.75p 31.85p 30.75p 31.25p 149215
09/04/2014 30.50p 32.25p 30.25p 31.50p 3508385
08/04/2014 32.00p 32.00p 30.25p 31.25p 149441
07/04/2014 31.25p 32.19p 30.55p 31.50p 14073225
04/04/2014 31.00p 32.25p 30.25p 32.00p 733801
03/04/2014 29.75p 31.05p 29.75p 30.25p 1112543
02/04/2014 29.75p 31.25p 29.75p 30.00p 1900899
01/04/2014 30.25p 31.17p 30.25p 31.00p 263370
31/03/2014 30.00p 31.25p 29.75p 30.25p 163477
28/03/2014 31.00p 31.64p 29.50p 30.00p 557469
27/03/2014 30.50p 31.74p 30.45p 31.25p 127326
26/03/2014 31.00p 31.43p 30.25p 30.50p 265432
25/03/2014 31.50p 31.50p 30.25p 31.25p 259101
24/03/2014 31.00p 32.25p 30.75p 31.00p 907125
21/03/2014 31.00p 32.00p 31.00p 31.00p 334964
20/03/2014 32.00p 32.00p 31.25p 31.75p 696913
19/03/2014 31.25p 31.75p 30.88p 31.75p 430135
18/03/2014 31.00p 31.75p 31.00p 31.25p 479250
17/03/2014 31.00p 31.75p 31.00p 31.50p 1040960
14/03/2014 31.00p 31.75p 30.60p 31.75p 331777
13/03/2014 30.25p 31.50p 30.00p 31.25p 867328
12/03/2014 31.00p 31.25p 30.25p 30.25p 494394
11/03/2014 31.50p 31.70p 31.20p 31.25p 171391
10/03/2014 32.00p 32.00p 31.25p 31.25p 608049
07/03/2014 33.00p 33.00p 31.25p 31.75p 532273
06/03/2014 32.50p 33.00p 32.00p 32.50p 2085139
05/03/2014 32.75p 33.25p 32.00p 33.00p 1659759
04/03/2014 32.00p 33.00p 32.00p 32.50p 447163
03/03/2014 32.75p 33.50p 32.00p 32.00p 947807
28/02/2014 33.25p 33.75p 32.89p 33.50p 280103
27/02/2014 33.25p 33.58p 32.68p 33.25p 450577
26/02/2014 34.50p 34.50p 33.25p 33.75p 260885
25/02/2014 33.50p 34.25p 33.00p 34.00p 4064197
24/02/2014 34.00p 34.50p 33.50p 34.00p 333504
21/02/2014 33.75p 34.50p 33.50p 34.00p 984148
20/02/2014 33.50p 34.25p 33.50p 33.75p 1373533
19/02/2014 32.50p 34.00p 32.35p 34.00p 1478628
18/02/2014 34.00p 34.25p 30.13p 32.50p 3064321
17/02/2014 35.00p 35.22p 33.50p 34.25p 965084
14/02/2014 34.50p 35.50p 34.50p 34.75p 566552
13/02/2014 34.75p 35.39p 34.50p 34.50p 316706
12/02/2014 35.25p 35.75p 34.75p 35.25p 221734
11/02/2014 34.25p 35.75p 34.25p 35.75p 3010310
10/02/2014 34.25p 35.25p 33.75p 35.25p 567151
07/02/2014 34.25p 35.00p 34.25p 35.00p 279083
06/02/2014 34.50p 35.25p 33.80p 35.25p 1243856
05/02/2014 33.25p 34.50p 33.25p 34.50p 140633
04/02/2014 33.75p 34.25p 33.25p 34.00p 119436
03/02/2014 34.25p 35.00p 33.80p 34.00p 127502
31/01/2014 34.25p 34.50p 33.69p 34.25p 1001349
30/01/2014 34.00p 34.25p 33.95p 34.25p 106542
29/01/2014 34.50p 34.50p 33.25p 34.25p 732136
28/01/2014 33.00p 34.29p 33.00p 33.25p 548184
27/01/2014 33.75p 35.00p 33.25p 33.25p 391592
24/01/2014 35.25p 35.50p 34.50p 35.25p 610974
23/01/2014 35.50p 35.75p 34.50p 34.75p 973467
22/01/2014 37.00p 37.00p 35.50p 35.50p 608714
21/01/2014 37.00p 37.00p 35.72p 36.00p 533448
20/01/2014 35.50p 36.75p 35.50p 36.75p 548932
17/01/2014 36.00p 36.75p 35.50p 35.50p 523663
16/01/2014 36.75p 37.00p 36.16p 36.50p 358216
15/01/2014 36.50p 37.00p 36.00p 37.00p 409019
14/01/2014 36.50p 37.00p 36.08p 36.75p 83687
13/01/2014 36.25p 37.00p 36.06p 37.00p 325674
10/01/2014 36.75p 37.00p 35.85p 36.50p 757913
09/01/2014 35.75p 37.00p 35.20p 37.00p 1499658
08/01/2014 35.25p 36.05p 34.58p 36.00p 1543384
07/01/2014 35.25p 35.67p 35.00p 35.25p 1123572
06/01/2014 34.75p 35.50p 34.31p 35.25p 477293
03/01/2014 35.00p 35.60p 35.00p 35.00p 353344
02/01/2014 34.00p 35.50p 34.00p 35.25p 403949
31/12/2013 34.75p 35.00p 34.00p 34.25p 246640
30/12/2013 34.75p 35.50p 34.75p 35.00p 131061
27/12/2013 35.50p 36.00p 35.00p 35.25p 209566
24/12/2013 35.25p 35.75p 34.83p 35.25p 258229
23/12/2013 35.50p 35.75p 35.12p 35.50p 567929
20/12/2013 35.50p 35.96p 35.00p 35.50p 610383
19/12/2013 35.25p 36.25p 35.00p 35.25p 1295850
18/12/2013 35.25p 36.00p 34.75p 35.00p 856123
17/12/2013 35.50p 35.70p 34.50p 35.00p 780769
16/12/2013 36.00p 36.00p 35.00p 35.25p 578723
13/12/2013 34.25p 36.00p 34.00p 36.00p 1549839
12/12/2013 35.00p 36.13p 34.16p 34.25p 592979
11/12/2013 36.00p 36.50p 35.00p 35.25p 272233
10/12/2013 35.75p 36.50p 35.37p 36.00p 574532
09/12/2013 35.50p 36.50p 35.50p 36.00p 875882
06/12/2013 36.25p 36.50p 35.00p 35.75p 1286863
05/12/2013 36.00p 36.75p 36.00p 36.50p 589730
04/12/2013 36.00p 37.00p 35.63p 37.00p 3390903
03/12/2013 36.50p 36.50p 35.32p 36.00p 2114629
02/12/2013 36.25p 36.75p 35.33p 36.50p 6884823
29/11/2013 34.50p 36.00p 34.50p 36.00p 8384334
28/11/2013 35.00p 35.75p 34.19p 35.50p 1357861
27/11/2013 33.75p 35.50p 33.25p 35.25p 1918990
26/11/2013 33.75p 34.00p 32.50p 33.25p 16192657
25/11/2013 33.75p 34.81p 32.32p 33.75p 3744483
22/11/2013 35.25p 36.25p 34.00p 34.00p 2105351
21/11/2013 35.75p 36.25p 35.25p 35.50p 682443
20/11/2013 36.25p 37.25p 35.25p 36.00p 1038793
19/11/2013 36.50p 37.54p 36.50p 36.50p 779600
18/11/2013 37.75p 38.32p 36.75p 36.75p 498287
15/11/2013 37.50p 38.34p 37.50p 37.75p 2326306
14/11/2013 38.00p 38.50p 37.63p 38.00p 1730016
13/11/2013 37.00p 38.00p 37.00p 38.00p 518427
12/11/2013 38.75p 38.75p 37.75p 38.00p 1125149
11/11/2013 37.25p 39.00p 37.00p 38.75p 3174740
08/11/2013 38.00p 38.00p 36.50p 37.00p 4906345
07/11/2013 38.25p 38.25p 37.50p 38.25p 1644496
06/11/2013 37.75p 38.25p 37.50p 37.50p 692197
05/11/2013 37.75p 38.25p 37.25p 37.50p 788812
04/11/2013 37.75p 38.25p 37.07p 37.50p 2060302
01/11/2013 37.75p 38.25p 37.35p 37.50p 1139328
31/10/2013 38.00p 39.00p 37.38p 38.00p 1339375
30/10/2013 37.75p 39.25p 37.50p 38.00p 12416134
29/10/2013 41.00p 41.00p 37.00p 37.50p 7197841
28/10/2013 40.00p 41.75p 39.69p 39.75p 7002989
25/10/2013 37.00p 38.50p 36.49p 38.50p 1003509
24/10/2013 37.00p 37.50p 36.25p 36.75p 448914
23/10/2013 37.00p 37.00p 36.50p 36.75p 464044
22/10/2013 36.25p 37.00p 35.25p 37.00p 614540
21/10/2013 36.25p 36.50p 35.33p 36.00p 400911
18/10/2013 36.00p 36.68p 35.50p 36.00p 1059515
17/10/2013 34.50p 35.75p 34.47p 35.75p 999902
16/10/2013 34.25p 34.75p 34.00p 34.50p 1048758
15/10/2013 34.25p 34.50p 33.55p 34.50p 1302497
14/10/2013 34.50p 34.50p 33.50p 33.75p 130442

*Close Price adjusted for both dividends and splits