Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/10/2013 34.50p 34.50p 33.50p 34.50p 1556449
10/10/2013 34.00p 34.25p 33.31p 34.25p 1531470
09/10/2013 33.00p 33.75p 32.61p 33.75p 1751292
08/10/2013 34.00p 34.00p 33.00p 33.50p 487368
07/10/2013 33.00p 34.00p 33.00p 33.75p 309330
04/10/2013 34.00p 34.43p 33.05p 33.75p 388452
03/10/2013 34.00p 34.25p 33.50p 33.50p 320977
02/10/2013 33.50p 34.00p 33.32p 34.00p 833604
01/10/2013 34.25p 34.25p 33.49p 34.25p 815304
30/09/2013 33.50p 34.00p 33.20p 34.00p 775845
27/09/2013 33.50p 34.25p 33.25p 33.25p 144469
26/09/2013 34.75p 34.75p 33.57p 34.00p 100687
25/09/2013 34.50p 34.50p 34.00p 34.25p 582822
24/09/2013 34.00p 34.50p 33.50p 34.25p 914289
23/09/2013 34.75p 34.75p 33.55p 33.75p 381766
20/09/2013 34.00p 34.75p 33.69p 34.75p 1722705
19/09/2013 35.25p 35.50p 34.00p 34.00p 1567489
18/09/2013 35.00p 35.00p 34.00p 35.00p 235507
17/09/2013 35.25p 35.25p 34.00p 35.00p 3762710
16/09/2013 34.00p 35.25p 34.00p 35.25p 854397
13/09/2013 35.00p 35.00p 34.11p 34.50p 896531
12/09/2013 35.00p 35.00p 34.20p 34.50p 1339938
11/09/2013 34.75p 35.00p 34.00p 35.00p 1500311
10/09/2013 34.00p 34.75p 33.25p 34.75p 548476
09/09/2013 33.00p 34.25p 32.73p 33.50p 480805
06/09/2013 33.00p 33.25p 32.75p 33.00p 546697
05/09/2013 32.50p 33.25p 32.33p 33.25p 481769
04/09/2013 32.00p 33.00p 32.00p 33.00p 550248
03/09/2013 32.00p 32.56p 31.80p 32.25p 370942
02/09/2013 32.25p 32.75p 32.00p 32.00p 91614
30/08/2013 32.50p 33.25p 32.00p 32.00p 1140847
29/08/2013 32.50p 33.46p 32.24p 33.00p 945835
28/08/2013 33.75p 33.75p 31.56p 33.25p 1130315
27/08/2013 33.00p 34.00p 32.64p 33.50p 9193853
23/08/2013 32.00p 33.00p 31.52p 33.00p 394588
22/08/2013 31.50p 32.25p 30.96p 32.00p 691367
21/08/2013 31.75p 31.75p 31.00p 31.25p 1927876
20/08/2013 32.25p 32.25p 31.00p 31.00p 422752
19/08/2013 32.00p 32.00p 31.00p 32.00p 1353039
16/08/2013 30.25p 32.00p 30.25p 32.00p 547232
15/08/2013 30.75p 31.20p 30.50p 30.75p 3198116
14/08/2013 30.25p 30.75p 30.00p 30.75p 1881417
13/08/2013 30.25p 30.50p 29.85p 30.25p 1145989
12/08/2013 29.50p 30.50p 29.50p 30.25p 1038179
09/08/2013 28.00p 29.50p 28.00p 29.00p 1086136
08/08/2013 29.00p 29.00p 28.00p 29.00p 129372
07/08/2013 29.50p 30.00p 28.00p 28.25p 850945
06/08/2013 29.50p 30.50p 28.75p 29.00p 3838414
05/08/2013 27.75p 29.37p 27.44p 29.00p 2571764
02/08/2013 28.50p 28.50p 27.25p 27.75p 1675641
01/08/2013 28.00p 28.00p 27.16p 28.00p 289931
31/07/2013 28.25p 28.25p 27.50p 27.50p 184267
30/07/2013 28.75p 28.81p 27.75p 27.75p 316602
29/07/2013 28.00p 28.83p 27.26p 28.75p 344955
26/07/2013 28.00p 28.00p 27.00p 27.50p 295658
25/07/2013 27.50p 27.95p 27.00p 27.00p 445160
24/07/2013 26.75p 28.00p 26.75p 27.75p 812945
23/07/2013 26.25p 27.82p 26.25p 27.25p 543490
22/07/2013 27.25p 27.75p 26.25p 26.50p 586290
19/07/2013 27.75p 27.81p 27.30p 27.75p 129718
18/07/2013 27.50p 28.00p 27.31p 27.75p 919676
17/07/2013 27.50p 28.25p 27.39p 28.00p 1498086
16/07/2013 28.25p 28.75p 27.50p 28.00p 994614
15/07/2013 27.00p 28.25p 25.89p 28.25p 7365392
12/07/2013 26.50p 27.00p 26.25p 26.50p 353506
11/07/2013 26.00p 27.00p 26.00p 27.00p 475142
10/07/2013 26.08p 26.37p 25.97p 26.00p 148035
09/07/2013 26.25p 26.50p 25.25p 26.50p 635474
08/07/2013 26.25p 26.25p 25.50p 25.50p 275326
05/07/2013 26.00p 26.00p 25.42p 26.00p 179530
04/07/2013 25.00p 26.50p 24.50p 25.50p 1037871
03/07/2013 24.75p 25.50p 24.50p 25.00p 116985
02/07/2013 24.50p 25.50p 24.50p 25.00p 111639
01/07/2013 26.75p 27.00p 24.50p 24.50p 645980
28/06/2013 24.50p 27.00p 23.35p 26.75p 1587996
27/06/2013 24.00p 24.19p 23.50p 24.00p 1099330
26/06/2013 23.50p 24.50p 23.08p 24.00p 4201259
25/06/2013 23.50p 24.06p 23.00p 23.50p 491487
24/06/2013 23.25p 24.50p 23.25p 23.75p 154122
21/06/2013 24.00p 24.00p 23.25p 24.00p 401218
20/06/2013 23.25p 24.00p 23.13p 23.25p 54336
19/06/2013 23.75p 24.68p 23.25p 24.00p 427165
18/06/2013 24.75p 24.79p 23.75p 23.75p 80150
17/06/2013 23.75p 25.00p 23.75p 25.00p 124298
14/06/2013 23.00p 25.00p 23.00p 23.75p 371994
13/06/2013 23.50p 24.64p 23.00p 23.00p 473997
12/06/2013 24.00p 24.90p 23.50p 24.00p 193338
11/06/2013 24.50p 25.00p 24.07p 24.75p 374901
10/06/2013 24.00p 25.00p 24.00p 24.75p 250477
07/06/2013 24.50p 25.00p 24.00p 24.00p 163572
06/06/2013 25.00p 25.00p 24.50p 25.00p 429781
05/06/2013 24.75p 25.00p 24.50p 24.50p 135018
04/06/2013 25.75p 25.75p 24.50p 25.00p 1718376
03/06/2013 25.50p 25.50p 24.50p 25.50p 320172
31/05/2013 24.75p 25.75p 24.50p 25.50p 754723
30/05/2013 25.50p 25.75p 25.00p 25.00p 406365
29/05/2013 25.50p 25.75p 24.75p 25.25p 268421
28/05/2013 25.75p 25.75p 25.00p 25.25p 1281658
24/05/2013 25.75p 26.25p 24.75p 25.50p 300945
23/05/2013 26.50p 26.50p 25.00p 25.00p 658554
22/05/2013 26.00p 26.75p 25.75p 25.75p 1019042
21/05/2013 25.00p 26.75p 24.93p 26.50p 1316883
20/05/2013 24.75p 25.25p 24.13p 25.00p 1197444
17/05/2013 23.50p 24.75p 23.50p 24.25p 1776849
16/05/2013 23.75p 24.00p 23.50p 24.00p 98839
15/05/2013 24.00p 24.50p 23.08p 23.75p 374255
14/05/2013 24.00p 24.00p 23.09p 24.00p 125136
13/05/2013 23.50p 24.00p 23.00p 24.00p 113664
10/05/2013 23.25p 23.25p 22.25p 23.25p 140280
09/05/2013 23.00p 23.25p 22.50p 23.25p 289894
08/05/2013 23.00p 23.25p 22.25p 23.00p 251016
07/05/2013 22.75p 22.80p 22.00p 22.25p 273245
03/05/2013 22.75p 23.00p 22.00p 22.00p 342996
02/05/2013 23.50p 23.50p 22.00p 22.00p 245853
01/05/2013 24.00p 24.00p 22.50p 22.50p 299667
30/04/2013 24.00p 24.00p 23.25p 23.25p 76292
29/04/2013 23.75p 24.75p 23.00p 23.75p 338246
26/04/2013 23.50p 24.50p 23.50p 23.75p 791792
25/04/2013 22.25p 24.50p 22.25p 24.00p 816561
24/04/2013 23.25p 23.25p 22.05p 23.25p 74287
23/04/2013 22.50p 23.25p 22.13p 23.00p 380833
22/04/2013 22.25p 23.25p 22.25p 23.25p 119369
19/04/2013 22.00p 22.77p 22.00p 22.00p 115014
18/04/2013 22.00p 22.81p 22.00p 22.25p 93475
17/04/2013 22.25p 22.73p 21.88p 22.25p 379987
16/04/2013 23.00p 23.50p 22.25p 22.75p 1779454
15/04/2013 24.00p 24.00p 22.50p 22.50p 312513
12/04/2013 22.00p 24.00p 22.00p 23.00p 654613
11/04/2013 22.50p 23.00p 22.00p 22.25p 285951
10/04/2013 22.00p 22.50p 21.75p 22.50p 849860
09/04/2013 22.50p 22.50p 21.79p 22.50p 335841
08/04/2013 22.00p 22.50p 21.98p 22.00p 406763
05/04/2013 22.00p 22.63p 21.40p 22.00p 1707188
04/04/2013 22.25p 22.62p 21.75p 22.00p 557033
03/04/2013 22.00p 22.75p 21.69p 22.50p 463203
02/04/2013 22.00p 22.68p 21.75p 22.50p 945340
28/03/2013 22.25p 22.75p 22.25p 22.75p 437846
27/03/2013 23.00p 23.23p 21.75p 22.25p 1922633
26/03/2013 22.00p 23.00p 22.00p 22.75p 247273
25/03/2013 22.50p 22.95p 22.00p 22.50p 488631
22/03/2013 22.50p 23.00p 22.50p 22.50p 509312
21/03/2013 22.50p 23.00p 22.00p 22.62p 861758
20/03/2013 22.25p 22.75p 22.10p 22.50p 746415
19/03/2013 24.00p 24.00p 20.80p 22.50p 2033256
18/03/2013 24.00p 24.90p 23.00p 23.00p 712745
15/03/2013 24.00p 25.05p 23.50p 25.00p 2262418
14/03/2013 24.25p 24.50p 23.54p 24.25p 8707560
13/03/2013 24.00p 24.40p 23.75p 23.75p 690254
12/03/2013 22.75p 24.63p 22.75p 23.75p 2240228
11/03/2013 23.00p 23.75p 23.00p 23.00p 497124
08/03/2013 23.50p 23.75p 22.95p 23.00p 795868
07/03/2013 23.00p 23.54p 22.54p 23.50p 7363121
06/03/2013 23.00p 23.25p 22.50p 23.25p 735240
05/03/2013 22.50p 23.00p 22.50p 22.75p 449455
04/03/2013 23.00p 23.21p 22.50p 22.50p 1195203
01/03/2013 23.00p 23.13p 22.50p 22.50p 530455
28/02/2013 23.00p 23.25p 22.09p 22.75p 1899541
27/02/2013 23.00p 23.00p 21.80p 23.00p 669374
26/02/2013 23.00p 23.00p 21.75p 22.00p 701524
25/02/2013 22.75p 23.00p 22.00p 22.75p 671561
22/02/2013 22.00p 22.75p 21.88p 22.75p 2709980
21/02/2013 22.00p 22.00p 20.87p 22.00p 2855893
20/02/2013 22.00p 22.00p 21.00p 22.00p 3400069
19/02/2013 21.50p 22.00p 20.56p 22.00p 9004153
18/02/2013 22.00p 22.00p 21.00p 21.00p 418100
15/02/2013 22.25p 22.34p 21.50p 21.75p 1414215
14/02/2013 22.50p 22.50p 22.00p 22.25p 3316790
13/02/2013 22.75p 23.00p 22.15p 22.50p 585004
12/02/2013 22.25p 22.65p 22.00p 22.50p 808204
11/02/2013 22.50p 23.00p 22.25p 22.50p 813835
08/02/2013 22.50p 23.00p 22.04p 23.00p 1791542
07/02/2013 21.50p 23.25p 21.06p 22.50p 3531152
06/02/2013 21.00p 21.50p 20.81p 21.50p 1054392
05/02/2013 20.75p 21.00p 20.50p 20.75p 431644
04/02/2013 21.00p 21.50p 20.50p 20.50p 2265180
01/02/2013 20.50p 21.50p 20.25p 21.00p 1902444
31/01/2013 21.00p 21.00p 20.50p 20.75p 588376
30/01/2013 21.00p 21.25p 20.83p 20.87p 3483139
29/01/2013 21.25p 21.25p 20.85p 21.25p 1408861
28/01/2013 21.00p 21.00p 20.75p 21.00p 6135503
25/01/2013 21.25p 21.75p 20.50p 20.75p 3861882
24/01/2013 21.25p 22.00p 21.00p 21.25p 4973717
23/01/2013 20.50p 21.50p 20.00p 21.00p 3532564
22/01/2013 19.25p 21.00p 19.00p 20.00p 13235217
21/01/2013 20.00p 20.00p 19.11p 19.25p 793734
18/01/2013 19.00p 19.63p 19.00p 19.25p 2711891
17/01/2013 17.75p 19.59p 17.75p 19.25p 3729099
16/01/2013 17.50p 18.25p 17.50p 18.25p 1290731
15/01/2013 17.50p 18.00p 17.25p 18.00p 716042
14/01/2013 17.50p 17.85p 17.25p 17.50p 207266
11/01/2013 18.00p 18.00p 17.50p 17.50p 1410414
10/01/2013 18.00p 18.50p 17.75p 18.00p 434672
09/01/2013 18.00p 18.00p 17.75p 17.75p 923232
08/01/2013 17.50p 18.00p 17.50p 18.00p 4814918
07/01/2013 17.50p 18.30p 17.50p 18.00p 588991
04/01/2013 18.25p 18.50p 17.75p 18.50p 320936
03/01/2013 17.50p 18.25p 17.50p 18.25p 4037971
02/01/2013 17.75p 17.90p 17.50p 17.50p 346183
31/12/2012 17.75p 17.75p 17.27p 17.50p 45881
28/12/2012 17.25p 17.75p 17.25p 17.25p 553872

*Close Price adjusted for both dividends and splits