Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/10/2009 25.71p 26.29p 24.35p 24.74p 921746
23/10/2009 26.09p 26.67p 25.90p 26.09p 679850
22/10/2009 26.29p 26.48p 25.71p 26.09p 1966757
21/10/2009 26.67p 26.87p 25.90p 26.67p 2277699
20/10/2009 26.09p 27.25p 26.09p 26.48p 1341922
19/10/2009 27.45p 27.45p 25.90p 26.09p 10577940
16/10/2009 27.45p 27.83p 26.67p 27.45p 2673478
15/10/2009 27.64p 28.61p 27.06p 27.83p 2307188
14/10/2009 27.83p 28.22p 27.64p 28.03p 250545
13/10/2009 27.83p 28.22p 27.45p 28.03p 1415854
12/10/2009 28.99p 29.38p 27.64p 28.03p 2070367
09/10/2009 29.38p 30.15p 28.41p 28.61p 1278483
08/10/2009 29.18p 30.15p 29.18p 29.96p 1527203
07/10/2009 28.22p 29.57p 28.22p 29.38p 1211196
06/10/2009 28.99p 29.38p 28.41p 28.80p 1266157
05/10/2009 27.45p 28.61p 27.45p 28.61p 843286
02/10/2009 29.18p 29.18p 27.45p 27.83p 1833701
01/10/2009 29.76p 30.15p 29.18p 29.57p 1017718
30/09/2009 30.54p 31.50p 28.99p 29.57p 3218095
29/09/2009 28.80p 29.18p 28.61p 28.80p 607072
28/09/2009 28.80p 29.38p 28.22p 28.99p 1743130
25/09/2009 29.57p 29.57p 28.80p 28.99p 1116106
24/09/2009 28.99p 29.57p 28.80p 29.18p 775575
23/09/2009 29.18p 30.15p 29.18p 29.76p 2026852
22/09/2009 29.57p 29.96p 29.18p 29.57p 1569316
21/09/2009 30.15p 30.15p 29.38p 29.57p 604453

*Close Price adjusted for both dividends and splits