Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/12/2012 17.50p 17.75p 17.40p 17.50p 375700
24/12/2012 17.75p 17.98p 17.50p 17.75p 741468
21/12/2012 18.00p 18.13p 17.75p 17.75p 251355
20/12/2012 18.25p 18.63p 17.75p 17.75p 4229269
19/12/2012 18.50p 18.75p 17.75p 18.25p 2100275
18/12/2012 18.50p 18.75p 17.50p 18.50p 3139123
17/12/2012 17.75p 18.75p 17.01p 18.50p 1123549
14/12/2012 16.75p 17.75p 16.75p 17.50p 772063
13/12/2012 17.50p 17.61p 16.85p 17.00p 1114581
12/12/2012 16.00p 18.25p 15.75p 17.75p 7446535
11/12/2012 15.00p 15.75p 14.76p 15.75p 1211510
10/12/2012 14.75p 15.31p 14.75p 15.00p 14516494
07/12/2012 14.50p 15.00p 14.50p 15.00p 612155
06/12/2012 14.50p 14.75p 14.50p 14.50p 421765
05/12/2012 14.50p 14.75p 14.50p 14.50p 185406
04/12/2012 14.25p 14.75p 14.01p 14.75p 685652
03/12/2012 13.75p 14.25p 13.75p 14.25p 109755
30/11/2012 14.00p 14.25p 14.00p 14.00p 682702
29/11/2012 14.00p 14.25p 14.00p 14.25p 521302
28/11/2012 14.25p 14.25p 14.00p 14.25p 393949
27/11/2012 14.00p 14.25p 13.80p 14.25p 749018
26/11/2012 14.00p 14.25p 13.75p 14.25p 176715
23/11/2012 14.25p 14.25p 13.78p 14.25p 326162
22/11/2012 13.88p 14.25p 13.80p 14.25p 44688
21/11/2012 14.00p 14.25p 13.75p 14.25p 554637
20/11/2012 14.00p 14.25p 13.75p 14.25p 79371
19/11/2012 13.50p 14.00p 13.50p 14.00p 199504
16/11/2012 13.50p 14.25p 13.50p 13.75p 136961
15/11/2012 14.00p 14.25p 13.50p 14.25p 425224
14/11/2012 14.00p 14.00p 13.56p 14.00p 250111
13/11/2012 13.75p 14.08p 13.50p 13.50p 882889
12/11/2012 13.75p 14.35p 13.75p 14.00p 292604
09/11/2012 13.75p 14.41p 13.75p 14.00p 283577
08/11/2012 13.75p 14.25p 13.75p 14.25p 176203
07/11/2012 14.00p 14.50p 14.00p 14.25p 850318
06/11/2012 14.19p 14.42p 14.16p 14.25p 10360
05/11/2012 14.25p 14.75p 14.00p 14.75p 480619
02/11/2012 13.75p 14.75p 13.75p 14.38p 1156057
01/11/2012 14.00p 14.50p 13.75p 14.00p 286450
31/10/2012 14.00p 14.75p 14.00p 14.00p 7839663
30/10/2012 15.00p 15.06p 13.61p 14.00p 3621393
29/10/2012 14.50p 15.00p 14.34p 14.50p 368163
26/10/2012 14.00p 14.75p 14.00p 14.75p 210190
25/10/2012 15.00p 15.00p 14.00p 14.50p 677573
24/10/2012 14.50p 14.70p 14.14p 14.50p 552883
23/10/2012 14.25p 14.75p 14.05p 14.75p 835337
22/10/2012 14.50p 14.62p 14.13p 14.25p 600230
19/10/2012 14.00p 14.50p 14.00p 14.00p 398976
18/10/2012 14.00p 14.75p 13.82p 14.50p 1162095
17/10/2012 14.50p 14.70p 13.50p 14.00p 2007512
16/10/2012 13.50p 14.56p 13.50p 14.38p 336769
15/10/2012 14.25p 14.50p 13.50p 13.50p 179115
12/10/2012 13.75p 14.00p 13.50p 14.00p 129550
11/10/2012 14.00p 14.50p 13.50p 13.75p 355128
10/10/2012 14.00p 14.25p 13.69p 13.75p 594595
09/10/2012 14.00p 14.00p 13.75p 13.75p 278903
08/10/2012 14.00p 14.15p 13.75p 13.75p 214000
05/10/2012 14.00p 14.75p 13.75p 13.75p 460215
04/10/2012 14.00p 14.25p 13.50p 13.75p 261065
03/10/2012 14.25p 14.25p 13.50p 13.75p 724176
02/10/2012 14.25p 14.75p 13.75p 14.25p 633986
01/10/2012 14.00p 14.50p 14.00p 14.25p 339114
28/09/2012 14.50p 14.50p 14.00p 14.50p 272597
27/09/2012 14.75p 14.75p 14.06p 14.25p 224027
26/09/2012 14.25p 15.00p 14.10p 14.25p 324957
25/09/2012 14.25p 14.50p 14.00p 14.00p 464089
24/09/2012 14.50p 14.81p 14.25p 14.25p 338412
21/09/2012 14.25p 14.59p 14.25p 14.50p 872948
20/09/2012 14.50p 14.85p 14.25p 14.25p 527703
19/09/2012 14.75p 15.13p 14.50p 14.50p 788722
18/09/2012 14.75p 15.00p 14.50p 15.00p 1328415
17/09/2012 15.50p 15.50p 14.65p 15.00p 51481
14/09/2012 15.00p 15.30p 14.75p 15.13p 506530
13/09/2012 15.00p 15.34p 14.85p 15.00p 1362909
12/09/2012 14.50p 15.18p 14.50p 15.00p 579777
11/09/2012 15.00p 15.00p 14.53p 14.75p 273611
10/09/2012 14.25p 15.25p 14.25p 15.25p 457530
07/09/2012 14.50p 15.00p 14.50p 15.00p 214703
06/09/2012 14.50p 15.00p 14.46p 15.00p 88235
05/09/2012 14.50p 15.25p 14.50p 15.00p 155345
04/09/2012 14.50p 14.75p 14.25p 14.25p 293209
03/09/2012 14.50p 14.90p 14.50p 14.50p 120177
31/08/2012 14.75p 15.00p 14.50p 14.50p 528681
30/08/2012 14.75p 14.80p 14.75p 14.75p 637528
29/08/2012 14.50p 14.78p 14.50p 14.75p 109927
28/08/2012 14.75p 15.00p 14.56p 14.88p 508877
24/08/2012 14.75p 15.00p 14.62p 14.75p 499496
23/08/2012 14.50p 15.00p 14.50p 15.00p 100944
22/08/2012 14.67p 15.25p 14.67p 15.25p 142813
21/08/2012 15.25p 15.25p 14.65p 15.25p 454867
20/08/2012 15.00p 15.10p 14.50p 14.75p 321602
17/08/2012 15.25p 15.25p 14.75p 15.25p 112138
16/08/2012 14.50p 15.00p 14.50p 14.88p 345156
15/08/2012 15.00p 15.00p 14.62p 14.75p 102644
14/08/2012 15.00p 15.20p 14.62p 15.00p 211684
13/08/2012 15.25p 15.25p 14.95p 15.25p 152673
10/08/2012 14.00p 15.25p 14.00p 15.25p 5256333
09/08/2012 15.00p 15.00p 14.00p 14.00p 1123470
08/08/2012 15.00p 15.15p 14.50p 15.00p 747669
07/08/2012 16.00p 16.00p 15.00p 15.50p 1065421
06/08/2012 15.25p 16.47p 15.13p 16.25p 1435047
03/08/2012 15.25p 15.75p 15.04p 15.75p 1275784
02/08/2012 15.25p 15.75p 15.00p 15.25p 97987
01/08/2012 15.25p 15.75p 15.03p 15.75p 79486
31/07/2012 15.50p 15.50p 15.06p 15.25p 390002
30/07/2012 15.25p 15.50p 15.03p 15.38p 157148
27/07/2012 15.00p 15.25p 15.00p 15.25p 226082
26/07/2012 14.75p 15.25p 14.75p 15.25p 704874
25/07/2012 15.50p 15.50p 14.75p 15.00p 407149
24/07/2012 15.25p 15.50p 15.00p 15.00p 336201
23/07/2012 15.75p 15.94p 15.00p 15.25p 1464278
20/07/2012 15.25p 16.20p 15.25p 16.00p 1816218
19/07/2012 15.00p 15.75p 14.54p 15.50p 767524
18/07/2012 14.50p 15.00p 14.50p 14.50p 1311258
17/07/2012 15.00p 15.10p 14.50p 14.50p 438112
16/07/2012 14.50p 15.00p 14.21p 14.75p 1144813
13/07/2012 14.75p 15.00p 14.00p 14.75p 671043
12/07/2012 14.00p 14.75p 14.00p 14.75p 258670
11/07/2012 14.25p 14.75p 14.25p 14.50p 200750
10/07/2012 14.25p 14.75p 13.79p 14.50p 3153416
09/07/2012 13.75p 14.25p 13.75p 14.25p 255289
06/07/2012 14.00p 14.25p 14.00p 14.00p 149807
05/07/2012 14.00p 14.25p 13.75p 14.25p 376115
04/07/2012 14.00p 14.25p 14.00p 14.25p 215533
03/07/2012 14.50p 14.75p 14.00p 14.25p 1082933
02/07/2012 14.50p 14.88p 14.00p 14.25p 1413906
29/06/2012 14.00p 14.75p 14.00p 14.75p 3457098
28/06/2012 14.25p 14.25p 14.00p 14.25p 1122639
27/06/2012 14.00p 14.33p 13.80p 14.25p 2430999
26/06/2012 14.00p 14.33p 14.00p 14.00p 106697
25/06/2012 14.00p 14.25p 14.00p 14.00p 206312
22/06/2012 14.25p 14.50p 14.00p 14.00p 3855594
21/06/2012 14.25p 14.51p 14.00p 14.50p 1027809
20/06/2012 14.00p 14.50p 13.37p 14.50p 735829
19/06/2012 13.50p 13.76p 13.25p 13.75p 3677273
18/06/2012 14.00p 14.00p 13.25p 13.50p 872050
15/06/2012 13.75p 14.00p 13.25p 13.75p 2057765
14/06/2012 13.75p 14.69p 13.75p 13.75p 349426
13/06/2012 14.00p 14.50p 13.75p 13.75p 477707
12/06/2012 14.00p 14.50p 14.00p 14.50p 571103
11/06/2012 14.00p 14.42p 14.00p 14.25p 174939
08/06/2012 14.00p 14.25p 14.00p 14.00p 45199
07/06/2012 14.75p 14.75p 14.00p 14.50p 1165212
06/06/2012 13.75p 14.75p 13.50p 14.75p 2050649
01/06/2012 13.75p 14.25p 13.25p 13.50p 993104
31/05/2012 14.00p 14.50p 13.50p 14.50p 1892859
30/05/2012 14.00p 14.00p 13.50p 14.00p 365141
29/05/2012 13.75p 14.00p 13.50p 13.50p 352149
28/05/2012 14.50p 14.60p 13.50p 13.50p 831257
25/05/2012 14.25p 14.25p 13.75p 14.00p 227559
24/05/2012 13.75p 14.20p 13.75p 13.75p 336131
23/05/2012 13.75p 14.50p 13.75p 13.75p 663454
22/05/2012 14.75p 14.75p 13.75p 13.75p 358479
21/05/2012 14.50p 14.75p 14.00p 14.75p 1104684
18/05/2012 14.75p 14.75p 14.00p 14.00p 2283024
17/05/2012 14.50p 14.75p 14.25p 14.50p 1814650
16/05/2012 14.25p 14.50p 14.25p 14.25p 4278990
15/05/2012 14.75p 14.75p 14.25p 14.25p 6209247
14/05/2012 14.75p 15.00p 14.50p 14.75p 3338408
11/05/2012 14.50p 15.00p 14.25p 15.00p 2489665
10/05/2012 14.75p 14.94p 14.25p 14.50p 2703741
09/05/2012 14.75p 15.00p 14.25p 14.25p 804540
08/05/2012 14.75p 15.00p 14.75p 14.75p 1909962
04/05/2012 14.75p 14.91p 14.50p 14.75p 2358607
03/05/2012 14.75p 15.25p 14.50p 14.75p 1991860
02/05/2012 15.50p 15.50p 14.67p 15.00p 2237637
01/05/2012 14.50p 15.50p 14.50p 15.25p 2034525
30/04/2012 15.00p 15.25p 14.50p 14.75p 1627168
27/04/2012 13.50p 15.05p 13.50p 14.75p 4835508
26/04/2012 13.50p 14.00p 13.50p 14.00p 869547
25/04/2012 13.50p 13.75p 13.30p 13.75p 1087715
24/04/2012 13.50p 13.50p 13.25p 13.25p 2165056
23/04/2012 13.00p 13.50p 13.00p 13.50p 267892
20/04/2012 13.25p 13.50p 13.25p 13.50p 564297
19/04/2012 13.25p 13.50p 13.24p 13.50p 1811458
18/04/2012 13.50p 13.50p 13.25p 13.50p 555967
17/04/2012 13.50p 13.50p 13.25p 13.50p 186925
16/04/2012 13.25p 13.50p 13.25p 13.25p 647442
13/04/2012 13.50p 13.50p 13.30p 13.50p 545065
12/04/2012 13.75p 13.75p 13.25p 13.25p 476597
11/04/2012 13.50p 13.75p 13.25p 13.75p 654588
10/04/2012 13.50p 13.75p 13.25p 13.50p 542096
05/04/2012 13.50p 13.77p 13.35p 13.75p 810110
04/04/2012 13.25p 14.00p 13.25p 13.50p 745694
03/04/2012 13.25p 13.65p 13.25p 13.50p 624420
02/04/2012 13.75p 13.75p 13.25p 13.75p 306125
30/03/2012 13.25p 13.75p 13.05p 13.50p 810451
29/03/2012 13.50p 13.50p 13.25p 13.50p 7620468
28/03/2012 13.50p 13.50p 13.12p 13.50p 6338227
27/03/2012 13.50p 13.50p 13.25p 13.50p 936990
26/03/2012 13.50p 13.50p 13.25p 13.50p 1108361
23/03/2012 13.75p 13.75p 13.25p 13.50p 1456648
22/03/2012 13.75p 13.82p 13.30p 13.75p 1353095
21/03/2012 13.75p 14.25p 13.50p 13.50p 2154271
20/03/2012 14.00p 14.00p 13.50p 14.00p 1972807
19/03/2012 14.00p 14.00p 13.50p 13.75p 2555246
16/03/2012 13.25p 14.00p 13.25p 13.75p 3703927
15/03/2012 13.75p 13.95p 13.25p 13.50p 1019477
14/03/2012 13.25p 14.10p 13.25p 13.50p 2191748
13/03/2012 13.25p 13.75p 13.25p 13.75p 2710473

*Close Price adjusted for both dividends and splits