Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/03/2012 13.25p 13.50p 13.25p 13.25p 2388575
09/03/2012 13.50p 13.75p 13.25p 13.50p 1796605
08/03/2012 13.25p 13.75p 13.25p 13.75p 946450
07/03/2012 13.50p 13.75p 13.25p 13.50p 241631
06/03/2012 13.50p 13.75p 13.25p 13.75p 2234149
05/03/2012 13.75p 13.75p 13.20p 13.75p 6933686
02/03/2012 13.50p 13.71p 13.25p 13.50p 1497166
01/03/2012 14.00p 14.00p 13.06p 13.75p 6294260
29/02/2012 13.75p 14.06p 13.55p 14.00p 5172664
28/02/2012 13.50p 13.75p 13.18p 13.50p 4081635
27/02/2012 13.25p 13.69p 13.00p 13.00p 1988216
24/02/2012 13.25p 14.00p 13.03p 13.50p 7186713
23/02/2012 11.75p 13.35p 11.75p 13.25p 12731113
22/02/2012 12.50p 12.50p 11.50p 11.50p 4375275
21/02/2012 13.00p 13.21p 11.95p 12.50p 7758498
20/02/2012 13.00p 13.18p 12.50p 13.00p 2500441
17/02/2012 12.00p 13.50p 11.80p 13.25p 5342658
16/02/2012 12.25p 12.48p 11.65p 11.75p 2179728
15/02/2012 12.75p 13.00p 12.50p 12.50p 1480424
14/02/2012 13.25p 13.25p 12.75p 13.00p 928701
13/02/2012 13.00p 13.25p 12.75p 13.00p 5316231
10/02/2012 12.00p 13.25p 11.79p 12.75p 13054093
09/02/2012 12.50p 12.50p 11.75p 12.00p 1418996
08/02/2012 12.25p 12.60p 11.75p 12.25p 3373940
07/02/2012 12.00p 12.75p 11.50p 12.50p 6271255
06/02/2012 12.25p 12.25p 11.50p 12.25p 2021491
03/02/2012 12.00p 12.25p 11.25p 11.75p 1559692
02/02/2012 11.75p 12.25p 11.63p 11.75p 4326842
01/02/2012 11.50p 12.45p 11.25p 11.50p 5610518
31/01/2012 11.25p 12.00p 10.61p 11.25p 11054551
30/01/2012 10.50p 11.25p 10.50p 11.00p 5521179
27/01/2012 10.00p 10.90p 9.81p 10.75p 8530895
26/01/2012 9.50p 10.50p 9.40p 10.13p 7875710
25/01/2012 9.40p 9.70p 9.30p 9.50p 10992426
24/01/2012 9.35p 9.50p 8.93p 9.19p 2475692
23/01/2012 8.15p 9.30p 8.15p 9.20p 8323305
20/01/2012 7.70p 8.35p 7.53p 8.25p 4451405
19/01/2012 7.40p 7.60p 7.33p 7.40p 5001224
18/01/2012 7.40p 7.43p 7.25p 7.34p 747437
17/01/2012 7.50p 7.58p 7.28p 7.40p 2844962
16/01/2012 7.45p 7.49p 7.25p 7.32p 2166917
13/01/2012 7.65p 7.90p 7.25p 7.50p 2402590
12/01/2012 7.70p 7.78p 7.51p 7.70p 429657
11/01/2012 7.99p 7.99p 7.50p 7.65p 1417064
10/01/2012 7.74p 7.95p 7.74p 7.85p 59898
09/01/2012 7.99p 7.99p 7.51p 7.80p 679283
06/01/2012 7.96p 8.00p 7.78p 7.99p 561972
05/01/2012 7.97p 8.00p 7.74p 7.74p 433076
04/01/2012 7.80p 7.96p 7.51p 7.75p 746023
03/01/2012 7.70p 8.05p 7.57p 8.05p 1579740
30/12/2011 7.45p 7.60p 7.39p 7.60p 318911
29/12/2011 7.50p 7.70p 7.50p 7.70p 376757
28/12/2011 7.50p 7.63p 7.22p 7.50p 489043
23/12/2011 7.50p 7.66p 6.90p 7.35p 583975
22/12/2011 7.45p 7.66p 7.35p 7.55p 1096762
21/12/2011 7.00p 7.50p 7.00p 7.25p 1876850
20/12/2011 7.41p 7.87p 6.80p 6.80p 1611925
19/12/2011 7.50p 7.56p 7.25p 7.30p 298059
16/12/2011 7.80p 7.95p 7.26p 7.28p 437620
15/12/2011 8.10p 8.10p 7.50p 7.50p 805783
14/12/2011 8.07p 8.25p 7.75p 7.75p 621217
13/12/2011 8.00p 8.25p 7.90p 8.00p 333071
12/12/2011 8.24p 8.42p 7.90p 7.90p 603387
09/12/2011 8.10p 8.31p 8.00p 8.16p 1205485
08/12/2011 8.48p 8.51p 8.20p 8.20p 125460
07/12/2011 8.68p 8.69p 8.13p 8.37p 706163
06/12/2011 8.59p 8.60p 8.52p 8.60p 278142
05/12/2011 8.55p 8.60p 8.37p 8.60p 688903
02/12/2011 8.05p 8.50p 7.76p 8.40p 1423806
01/12/2011 8.27p 8.55p 7.75p 7.92p 1342346
30/11/2011 8.41p 8.74p 8.33p 8.33p 621881
29/11/2011 8.64p 8.72p 8.50p 8.55p 122290
28/11/2011 8.65p 8.68p 8.56p 8.65p 233116
25/11/2011 8.65p 8.65p 8.51p 8.65p 61020
24/11/2011 8.41p 8.74p 8.41p 8.60p 168851
23/11/2011 8.50p 8.64p 8.42p 8.60p 171769
22/11/2011 8.86p 9.00p 8.50p 8.70p 731373
21/11/2011 9.00p 9.00p 8.75p 9.00p 189678
18/11/2011 8.95p 8.95p 8.75p 8.75p 1067501
17/11/2011 9.00p 9.00p 8.75p 8.75p 198414
16/11/2011 9.00p 9.07p 8.95p 9.00p 247897
15/11/2011 9.13p 9.22p 9.00p 9.00p 387618
14/11/2011 9.16p 9.20p 8.91p 9.14p 791249
11/11/2011 9.12p 9.25p 9.05p 9.15p 322036
10/11/2011 9.10p 9.14p 9.00p 9.09p 215640
09/11/2011 9.12p 9.12p 8.81p 8.81p 532605
08/11/2011 9.00p 9.05p 8.90p 8.96p 533519
07/11/2011 9.00p 9.20p 8.79p 8.95p 1518263
04/11/2011 9.10p 9.29p 8.91p 9.00p 454659
03/11/2011 9.00p 9.20p 8.95p 9.10p 500898
02/11/2011 9.30p 9.39p 9.02p 9.12p 1733151
01/11/2011 9.30p 9.46p 9.25p 9.25p 1249568
31/10/2011 9.46p 9.66p 9.46p 9.50p 2204171
28/10/2011 9.50p 9.70p 9.26p 9.46p 1714407
27/10/2011 9.45p 9.89p 9.45p 9.55p 2974212
26/10/2011 9.25p 9.51p 9.25p 9.35p 1793173
25/10/2011 8.45p 9.55p 8.35p 9.18p 24350786
24/10/2011 8.50p 8.50p 8.26p 8.45p 804877
21/10/2011 8.75p 8.75p 8.29p 8.49p 847973
20/10/2011 8.75p 8.75p 8.27p 8.50p 304975
19/10/2011 8.60p 8.60p 8.40p 8.50p 642064
18/10/2011 8.51p 8.51p 8.30p 8.45p 227968
17/10/2011 8.80p 8.90p 8.48p 8.48p 1410963
14/10/2011 8.70p 9.11p 8.60p 8.70p 6049572
13/10/2011 8.75p 8.75p 8.36p 8.49p 922674
12/10/2011 8.40p 8.60p 8.39p 8.60p 5251311
11/10/2011 8.30p 8.42p 8.26p 8.26p 269278
10/10/2011 8.40p 8.48p 8.28p 8.28p 788591
07/10/2011 8.55p 9.40p 8.30p 8.30p 1197091
06/10/2011 8.55p 8.59p 8.40p 8.55p 219474
05/10/2011 8.50p 8.73p 8.40p 8.55p 1648798
04/10/2011 9.50p 9.50p 8.49p 8.60p 744917
03/10/2011 9.50p 9.50p 9.00p 9.30p 1145105
30/09/2011 9.50p 9.50p 9.17p 9.43p 1266931
29/09/2011 9.25p 9.55p 9.25p 9.55p 328080
28/09/2011 9.50p 9.69p 9.12p 9.50p 4825242
27/09/2011 9.80p 9.80p 9.48p 9.60p 1547263
26/09/2011 9.70p 9.76p 9.60p 9.60p 563145
23/09/2011 9.90p 9.90p 9.49p 9.75p 1642075
22/09/2011 9.94p 9.98p 9.75p 9.82p 1361556
21/09/2011 10.25p 10.25p 9.90p 10.00p 2580835
20/09/2011 9.77p 10.25p 9.75p 9.96p 1702301
19/09/2011 9.81p 10.25p 9.80p 9.99p 2791571
16/09/2011 10.00p 10.25p 9.90p 9.95p 2176783
15/09/2011 10.00p 10.19p 9.92p 10.00p 728325
14/09/2011 9.95p 10.00p 9.90p 10.00p 897983
13/09/2011 9.95p 10.25p 9.93p 9.96p 2177342
12/09/2011 10.00p 10.00p 9.76p 9.95p 331487
09/09/2011 10.25p 10.25p 9.90p 9.91p 1386753
08/09/2011 10.50p 11.00p 10.00p 10.25p 1597305
07/09/2011 10.25p 10.25p 10.00p 10.25p 2829332
06/09/2011 10.00p 10.20p 9.92p 9.92p 2291798
05/09/2011 10.00p 10.50p 9.85p 10.00p 5397893
02/09/2011 10.00p 10.25p 9.77p 10.00p 1157786
01/09/2011 10.75p 10.75p 10.00p 10.25p 1041832
31/08/2011 10.25p 10.75p 10.00p 10.75p 1949824
30/08/2011 11.25p 11.25p 10.00p 10.00p 1750675
26/08/2011 10.75p 10.75p 10.25p 10.50p 569162
25/08/2011 10.75p 11.00p 10.00p 10.25p 3671471
24/08/2011 10.25p 10.75p 10.00p 10.50p 4442107
23/08/2011 9.95p 10.34p 9.84p 10.25p 4808861
22/08/2011 10.00p 10.00p 9.70p 9.76p 894780
19/08/2011 10.00p 10.15p 9.51p 9.80p 6462608
18/08/2011 10.00p 10.00p 9.50p 9.70p 1328204
17/08/2011 10.50p 10.50p 9.75p 9.79p 2410097
16/08/2011 10.25p 11.00p 10.11p 10.50p 4867919
15/08/2011 10.25p 10.25p 10.04p 10.13p 3161437
12/08/2011 10.25p 10.37p 10.00p 10.00p 6416370
11/08/2011 10.25p 10.25p 9.90p 10.25p 1561027
10/08/2011 10.25p 10.38p 10.05p 10.13p 1650428
09/08/2011 10.50p 10.50p 10.00p 10.00p 739428
08/08/2011 10.25p 11.00p 9.97p 10.25p 835834
05/08/2011 11.50p 11.50p 10.00p 10.50p 2074842
04/08/2011 12.00p 12.00p 11.20p 11.25p 1011287
03/08/2011 12.25p 12.75p 11.50p 11.75p 3754325
02/08/2011 13.25p 14.00p 12.60p 12.75p 1461300
01/08/2011 13.34p 13.92p 13.34p 13.53p 59798
29/07/2011 13.92p 14.35p 13.53p 13.53p 730598
28/07/2011 13.53p 14.30p 13.53p 13.53p 2077250
27/07/2011 14.50p 14.50p 13.72p 14.30p 1853474
26/07/2011 13.72p 13.82p 13.53p 13.72p 2175964
25/07/2011 13.53p 13.72p 13.53p 13.53p 128361
22/07/2011 13.72p 13.92p 13.53p 13.53p 763940
21/07/2011 13.72p 14.15p 13.35p 13.53p 754459
20/07/2011 13.92p 13.92p 13.53p 13.92p 1465629
19/07/2011 14.69p 14.69p 13.72p 13.72p 581102
18/07/2011 16.04p 16.24p 14.50p 14.69p 2639093
15/07/2011 15.85p 16.24p 15.49p 16.24p 1077686
14/07/2011 14.50p 16.82p 12.83p 16.62p 4312057
13/07/2011 16.82p 16.82p 16.65p 16.82p 224210
12/07/2011 17.20p 17.20p 15.75p 16.82p 1233729
11/07/2011 17.39p 17.78p 17.20p 17.78p 178984
08/07/2011 17.69p 18.21p 17.39p 17.39p 41069
07/07/2011 18.17p 18.17p 17.43p 18.17p 121427
06/07/2011 18.17p 18.17p 17.78p 18.17p 538306
05/07/2011 17.78p 18.55p 17.78p 18.36p 1312033
04/07/2011 18.17p 18.36p 17.78p 18.26p 187064
01/07/2011 19.13p 19.13p 18.17p 18.55p 109994
30/06/2011 18.75p 18.75p 18.17p 18.17p 569048
29/06/2011 18.55p 18.75p 18.55p 18.75p 406232
28/06/2011 18.55p 18.75p 18.36p 18.55p 95073
27/06/2011 18.75p 18.76p 18.36p 18.46p 70972
24/06/2011 19.71p 19.71p 18.75p 19.52p 822516
23/06/2011 19.13p 19.47p 18.59p 19.04p 358767
22/06/2011 18.94p 19.52p 18.79p 19.13p 1276432
21/06/2011 19.33p 19.33p 18.21p 18.75p 692717
20/06/2011 18.75p 18.94p 18.17p 18.17p 3158555
17/06/2011 18.75p 19.71p 18.75p 19.71p 354729
16/06/2011 18.94p 19.02p 18.79p 18.94p 556171
15/06/2011 18.94p 18.94p 18.75p 18.94p 425368
14/06/2011 19.33p 19.33p 18.94p 19.13p 189680
13/06/2011 18.94p 19.41p 18.94p 18.94p 46009
10/06/2011 18.94p 19.33p 18.94p 19.04p 674368
09/06/2011 18.94p 19.04p 18.94p 19.04p 613530
08/06/2011 18.94p 19.71p 18.75p 18.94p 859387
07/06/2011 17.97p 19.13p 17.97p 18.94p 733601
06/06/2011 18.36p 18.55p 18.17p 18.55p 24550
03/06/2011 18.94p 19.23p 18.94p 19.13p 436456
02/06/2011 19.13p 19.13p 18.75p 18.94p 616617
01/06/2011 18.17p 19.23p 18.17p 18.94p 695339

*Close Price adjusted for both dividends and splits