Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/08/2010 19.13p 19.13p 17.39p 17.78p 7190778
10/08/2010 18.94p 19.33p 18.36p 18.55p 1476130
09/08/2010 18.17p 18.55p 17.48p 18.17p 998468
06/08/2010 19.33p 19.33p 17.39p 17.97p 767227
05/08/2010 19.33p 19.33p 18.55p 18.94p 249423
04/08/2010 20.10p 20.10p 18.55p 18.94p 898503
03/08/2010 19.91p 19.91p 19.23p 19.52p 493314
02/08/2010 20.10p 20.10p 19.00p 19.71p 139332
30/07/2010 19.13p 19.32p 18.55p 19.13p 282988
29/07/2010 19.91p 20.10p 18.55p 18.94p 213461
28/07/2010 19.52p 19.71p 18.55p 19.13p 149340
27/07/2010 19.33p 19.33p 18.25p 19.13p 316356
26/07/2010 18.55p 19.13p 18.04p 18.94p 566503
23/07/2010 18.65p 19.10p 18.17p 18.17p 645148
22/07/2010 18.94p 18.94p 17.86p 18.55p 355911
21/07/2010 17.78p 18.55p 17.78p 18.55p 19917862
20/07/2010 18.17p 18.55p 17.78p 18.55p 231584
19/07/2010 18.17p 18.55p 18.17p 18.36p 1026512
16/07/2010 18.55p 18.75p 18.55p 18.75p 185045
15/07/2010 19.13p 19.33p 18.40p 18.94p 306256
14/07/2010 18.75p 18.94p 18.75p 18.94p 509797
13/07/2010 18.94p 19.33p 17.90p 18.75p 7709719
12/07/2010 18.17p 18.55p 17.87p 18.55p 221145
09/07/2010 17.78p 18.55p 17.78p 18.55p 792686
08/07/2010 18.55p 18.66p 17.78p 18.55p 3842798
07/07/2010 18.55p 18.89p 18.17p 18.55p 3256399
06/07/2010 19.13p 19.13p 17.95p 18.75p 85785
05/07/2010 18.55p 18.68p 17.87p 18.36p 60085
02/07/2010 18.36p 18.55p 17.91p 18.55p 745871
01/07/2010 18.55p 18.55p 17.97p 17.97p 337674
30/06/2010 18.17p 18.55p 17.83p 18.55p 8931670
29/06/2010 18.94p 19.33p 17.67p 17.78p 574360
28/06/2010 18.55p 19.41p 18.17p 18.36p 64109
25/06/2010 18.75p 19.52p 18.49p 18.94p 276832
24/06/2010 19.91p 19.91p 18.94p 19.33p 302476
23/06/2010 19.71p 19.71p 19.13p 19.52p 384436
22/06/2010 19.33p 19.91p 18.94p 19.91p 424578
21/06/2010 18.94p 19.91p 18.94p 19.52p 1836647
18/06/2010 19.52p 19.52p 18.94p 19.52p 2265882
17/06/2010 18.94p 19.52p 18.28p 19.33p 540219
16/06/2010 18.55p 19.04p 18.55p 18.94p 186780
15/06/2010 18.94p 18.94p 18.55p 18.94p 245128
14/06/2010 18.17p 18.94p 18.17p 18.75p 627959
11/06/2010 18.55p 18.94p 18.21p 18.55p 955116
10/06/2010 18.55p 18.94p 18.36p 18.94p 226057
09/06/2010 18.36p 19.16p 18.36p 18.94p 274524
08/06/2010 19.71p 19.71p 18.54p 18.94p 270963
07/06/2010 19.71p 19.79p 18.94p 19.33p 232126
04/06/2010 20.49p 20.49p 19.71p 20.10p 222546
03/06/2010 20.29p 20.68p 20.10p 20.10p 293532
02/06/2010 20.68p 20.68p 19.63p 19.71p 188923
01/06/2010 20.49p 20.49p 20.01p 20.10p 301211
28/05/2010 20.68p 21.26p 20.29p 21.07p 245529
27/05/2010 20.10p 21.12p 20.10p 20.68p 606167
26/05/2010 18.17p 20.87p 18.17p 20.87p 1685652
25/05/2010 18.55p 19.13p 18.18p 18.36p 150611
24/05/2010 19.33p 19.42p 18.47p 19.13p 511899
21/05/2010 19.33p 19.33p 18.94p 18.94p 1415497
20/05/2010 20.87p 20.96p 19.33p 19.52p 536698
19/05/2010 21.65p 21.65p 20.68p 20.68p 1159621
18/05/2010 22.03p 22.16p 21.65p 21.84p 170016
17/05/2010 22.03p 23.39p 21.81p 22.23p 168964
14/05/2010 22.42p 23.39p 22.42p 22.61p 440389
13/05/2010 23.19p 23.87p 22.47p 23.58p 486585
12/05/2010 23.19p 23.26p 22.42p 22.81p 324111
11/05/2010 22.81p 23.34p 22.59p 23.19p 367049
10/05/2010 22.61p 23.39p 21.26p 23.19p 839519
07/05/2010 22.03p 22.42p 21.13p 21.26p 3196169
06/05/2010 22.42p 23.28p 22.42p 22.81p 773483
05/05/2010 24.35p 24.68p 22.09p 23.19p 3295786
04/05/2010 26.09p 26.09p 23.97p 23.97p 2571833
30/04/2010 25.71p 26.09p 24.28p 25.90p 1656076
29/04/2010 23.97p 25.67p 23.68p 25.32p 2676290
28/04/2010 23.58p 23.97p 23.19p 23.58p 3092518
27/04/2010 23.97p 24.86p 23.95p 24.35p 1767035
26/04/2010 22.03p 25.13p 22.03p 24.74p 2724952
23/04/2010 21.26p 22.81p 21.07p 22.23p 1466096
22/04/2010 21.26p 22.03p 21.07p 21.65p 868246
21/04/2010 21.07p 21.84p 21.07p 21.65p 1652180
20/04/2010 21.45p 22.03p 21.26p 21.84p 2065108
19/04/2010 21.65p 22.03p 21.01p 22.03p 1057887
16/04/2010 20.68p 21.84p 19.74p 21.45p 3000793
15/04/2010 19.71p 20.49p 19.33p 20.10p 1459505
14/04/2010 18.55p 21.34p 18.55p 20.29p 2535468
13/04/2010 18.55p 18.75p 17.97p 18.75p 2323772
12/04/2010 18.17p 18.17p 17.97p 18.17p 37203
09/04/2010 17.78p 18.71p 17.78p 18.17p 488499
08/04/2010 18.17p 18.48p 17.78p 17.97p 692680
07/04/2010 17.78p 18.79p 17.78p 18.17p 744200
06/04/2010 18.17p 18.75p 17.32p 18.55p 1602642
01/04/2010 17.78p 18.29p 17.28p 17.59p 700761
31/03/2010 17.59p 18.13p 17.39p 17.97p 678661
30/03/2010 18.36p 18.57p 17.39p 17.78p 879247
29/03/2010 17.01p 18.36p 16.82p 17.78p 782381
26/03/2010 17.20p 17.78p 17.20p 17.39p 305289
25/03/2010 17.01p 17.60p 16.80p 17.01p 4412272
24/03/2010 17.01p 17.24p 16.62p 16.82p 579886
23/03/2010 17.01p 17.22p 16.62p 16.82p 1527713
22/03/2010 17.78p 18.36p 16.43p 17.01p 3968334
19/03/2010 18.55p 18.67p 17.97p 17.97p 338930
18/03/2010 18.36p 18.83p 18.17p 18.17p 1465582
17/03/2010 18.75p 19.27p 18.42p 18.55p 1593224
16/03/2010 18.55p 18.79p 18.42p 18.75p 1297021
15/03/2010 18.36p 18.75p 18.28p 18.55p 403493
12/03/2010 18.75p 18.94p 18.17p 18.36p 2028103
11/03/2010 18.55p 19.33p 18.36p 19.13p 80752
10/03/2010 18.55p 18.79p 18.25p 18.75p 222001
09/03/2010 18.94p 19.07p 18.55p 18.94p 854792
08/03/2010 18.94p 19.13p 18.55p 18.55p 529493
05/03/2010 18.55p 19.13p 18.36p 18.75p 112759
04/03/2010 18.36p 18.97p 18.36p 18.36p 152671
03/03/2010 18.55p 18.94p 18.51p 18.75p 274427
02/03/2010 18.17p 18.77p 18.17p 18.36p 1323756
01/03/2010 19.33p 19.33p 18.17p 18.17p 717398
26/02/2010 19.33p 19.33p 18.19p 18.55p 988406
25/02/2010 18.75p 19.13p 18.17p 18.75p 2872830
24/02/2010 19.71p 19.72p 18.75p 19.13p 727384
23/02/2010 19.33p 20.78p 18.94p 19.13p 3260864
22/02/2010 20.10p 20.10p 18.94p 19.33p 1061232
19/02/2010 18.94p 19.39p 18.55p 19.33p 910583
18/02/2010 19.33p 19.33p 19.27p 19.33p 260215
17/02/2010 19.13p 19.33p 18.89p 19.33p 533449
16/02/2010 18.55p 19.08p 18.55p 18.94p 217333
15/02/2010 18.36p 19.21p 18.36p 18.75p 433950
12/02/2010 18.75p 19.33p 18.75p 19.33p 92622
11/02/2010 18.75p 19.48p 18.71p 18.94p 150413
10/02/2010 18.94p 18.98p 18.55p 18.75p 682901
09/02/2010 19.52p 19.52p 18.36p 18.36p 1337002
08/02/2010 20.10p 20.26p 19.52p 19.52p 1133510
05/02/2010 20.49p 21.47p 19.91p 20.49p 965349
04/02/2010 21.07p 21.07p 20.78p 20.87p 1455779
03/02/2010 20.87p 21.26p 20.68p 21.26p 1119314
02/02/2010 20.68p 21.07p 20.39p 20.87p 1431022
01/02/2010 20.49p 20.87p 20.29p 20.49p 446268
29/01/2010 21.07p 21.12p 20.21p 20.49p 656007
28/01/2010 20.29p 20.77p 20.02p 20.10p 137811
27/01/2010 19.91p 20.60p 19.91p 20.10p 211472
26/01/2010 19.91p 20.10p 19.37p 19.91p 136825
25/01/2010 19.33p 19.91p 19.13p 19.71p 368424
22/01/2010 20.10p 20.10p 19.13p 19.13p 1450318
21/01/2010 19.91p 20.34p 19.33p 19.52p 1162219
20/01/2010 20.10p 21.03p 19.91p 20.10p 609422
19/01/2010 20.49p 20.94p 20.18p 20.49p 131160
18/01/2010 20.68p 21.65p 20.10p 20.68p 421763
15/01/2010 21.26p 21.55p 20.19p 21.07p 1169018
14/01/2010 20.49p 21.98p 20.10p 21.07p 1681394
13/01/2010 19.71p 20.24p 19.33p 20.10p 2152225
12/01/2010 20.10p 20.10p 19.21p 19.71p 1461515
11/01/2010 18.75p 20.81p 18.36p 19.91p 2617286
08/01/2010 17.20p 18.94p 17.20p 18.75p 5100556
07/01/2010 17.20p 17.54p 17.01p 17.20p 1450800
06/01/2010 17.01p 17.66p 16.62p 17.59p 2405607
05/01/2010 17.20p 17.78p 16.55p 16.82p 2065919
04/01/2010 17.39p 17.76p 17.20p 17.59p 1071899
31/12/2009 17.39p 17.78p 17.32p 17.78p 555059
30/12/2009 17.20p 17.78p 17.20p 17.78p 625337
29/12/2009 17.01p 17.74p 17.01p 17.39p 330789
24/12/2009 18.55p 18.55p 17.78p 17.78p 124709
23/12/2009 18.17p 18.49p 17.74p 17.78p 1317721
22/12/2009 17.78p 18.17p 17.78p 18.17p 1500512
21/12/2009 17.20p 18.12p 17.20p 17.78p 321989
18/12/2009 17.39p 17.78p 17.01p 17.59p 3783628
17/12/2009 17.39p 17.97p 17.01p 17.20p 1448891
16/12/2009 16.43p 17.97p 15.85p 17.20p 5918406
15/12/2009 17.20p 17.54p 16.04p 16.24p 2324805
14/12/2009 18.17p 18.55p 16.95p 17.01p 2014792
11/12/2009 17.78p 19.29p 17.68p 17.78p 2866652
10/12/2009 19.33p 19.33p 17.27p 17.97p 2878681
09/12/2009 21.26p 21.26p 19.33p 19.33p 1747052
08/12/2009 21.65p 22.03p 21.07p 21.07p 974054
07/12/2009 22.23p 22.23p 21.26p 21.26p 1841282
04/12/2009 23.00p 23.00p 21.26p 22.23p 2070414
03/12/2009 23.19p 23.58p 21.65p 22.42p 1775334
02/12/2009 23.19p 23.58p 23.12p 23.58p 456756
01/12/2009 23.39p 24.05p 23.05p 23.39p 175458
30/11/2009 23.97p 24.16p 23.39p 23.39p 327361
27/11/2009 24.16p 24.35p 23.39p 23.97p 456800
26/11/2009 24.74p 24.98p 23.58p 23.58p 772227
25/11/2009 25.90p 25.90p 24.35p 24.55p 279960
24/11/2009 26.09p 26.09p 24.35p 24.35p 510002
23/11/2009 25.51p 26.48p 25.51p 25.90p 1269249
20/11/2009 26.09p 26.48p 25.51p 25.51p 902258
19/11/2009 26.29p 27.06p 25.32p 26.09p 1944686
18/11/2009 27.25p 27.45p 26.42p 26.48p 311499
17/11/2009 27.45p 27.95p 26.37p 26.87p 2087704
16/11/2009 25.51p 27.45p 24.93p 26.67p 3577757
13/11/2009 23.00p 26.29p 22.74p 25.32p 3064361
12/11/2009 21.84p 23.00p 21.84p 22.61p 4190484
11/11/2009 20.87p 22.25p 20.87p 22.03p 1018714
10/11/2009 22.23p 22.61p 22.23p 22.42p 606742
09/11/2009 21.84p 22.81p 21.84p 21.84p 928316
06/11/2009 22.03p 22.81p 21.65p 22.42p 1178796
05/11/2009 22.61p 22.61p 21.07p 21.84p 1631610
04/11/2009 23.00p 23.97p 22.23p 22.42p 703537
03/11/2009 23.19p 23.19p 22.61p 22.61p 215883
02/11/2009 24.16p 24.35p 23.19p 23.77p 425441
30/10/2009 23.58p 23.97p 22.42p 22.81p 528702
29/10/2009 22.61p 23.19p 21.26p 23.00p 4579960
28/10/2009 23.58p 24.35p 22.03p 22.42p 4048565
27/10/2009 24.35p 25.13p 23.19p 23.58p 1699980

*Close Price adjusted for both dividends and splits