Pendragon (PDG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/09/2017 31.00p 31.00p 30.25p 30.75p 412912
25/09/2017 32.00p 32.00p 30.00p 30.25p 368164
22/09/2017 30.50p 30.75p 29.50p 30.75p 715041
21/09/2017 32.25p 32.25p 30.25p 30.50p 1171315
20/09/2017 31.25p 32.00p 31.25p 32.00p 564888
19/09/2017 32.25p 32.25p 31.50p 31.75p 303676
18/09/2017 32.00p 32.50p 31.25p 32.50p 621524
15/09/2017 32.50p 32.75p 31.75p 31.75p 2027354
14/09/2017 32.50p 33.00p 31.75p 32.00p 1247263
13/09/2017 32.50p 33.00p 32.00p 32.50p 1367142
12/09/2017 32.50p 33.00p 31.75p 32.50p 618332
11/09/2017 32.75p 32.75p 31.75p 32.00p 558910
08/09/2017 33.00p 33.00p 32.25p 32.75p 713039
07/09/2017 32.00p 32.75p 32.00p 32.50p 413024
06/09/2017 32.25p 32.50p 32.00p 32.50p 496316
05/09/2017 31.00p 32.75p 31.00p 32.50p 2575755
04/09/2017 33.00p 33.00p 31.75p 31.75p 264063
01/09/2017 31.00p 32.00p 31.00p 32.00p 358149
31/08/2017 31.00p 32.00p 30.50p 32.00p 2323868
30/08/2017 31.25p 31.75p 31.00p 31.25p 784265
29/08/2017 31.00p 32.25p 31.00p 31.50p 2211993
25/08/2017 31.75p 32.25p 31.75p 32.00p 794600
24/08/2017 32.00p 32.50p 31.25p 31.75p 1676405
23/08/2017 33.00p 33.00p 31.75p 32.25p 2025027
22/08/2017 31.75p 32.75p 31.75p 32.00p 1715461
21/08/2017 31.75p 32.50p 31.50p 32.00p 1095793
18/08/2017 33.00p 33.00p 31.75p 32.00p 1580998
17/08/2017 31.75p 33.25p 31.75p 32.75p 1670836
16/08/2017 34.00p 34.00p 31.75p 32.00p 1337728
15/08/2017 33.75p 34.50p 33.00p 33.50p 896405
14/08/2017 33.50p 34.25p 33.50p 34.00p 1128456
11/08/2017 33.00p 33.75p 33.00p 33.50p 1177404
10/08/2017 32.50p 33.00p 32.25p 33.00p 1398214
09/08/2017 32.25p 32.50p 31.75p 32.25p 2600203
08/08/2017 32.00p 32.50p 32.00p 32.25p 1436004
07/08/2017 32.50p 33.50p 31.75p 32.00p 2470378
04/08/2017 31.50p 34.00p 31.50p 32.50p 1858818
03/08/2017 30.50p 31.00p 30.00p 31.00p 1781166
02/08/2017 31.00p 31.00p 30.00p 30.50p 737316
01/08/2017 30.00p 31.25p 29.75p 30.25p 2610227
31/07/2017 28.00p 30.00p 28.00p 30.00p 784141
28/07/2017 28.25p 29.00p 28.00p 28.75p 1145015
27/07/2017 29.25p 29.25p 28.00p 28.25p 1238309
26/07/2017 29.50p 30.00p 29.25p 29.25p 1204310
25/07/2017 29.75p 30.25p 29.50p 30.00p 518770
24/07/2017 29.75p 30.25p 29.50p 30.00p 1535136
21/07/2017 29.75p 30.25p 29.75p 30.25p 278235
20/07/2017 30.75p 31.00p 29.75p 29.75p 588460
19/07/2017 30.75p 31.00p 30.50p 31.00p 474542
18/07/2017 30.00p 31.00p 30.00p 31.00p 672256
17/07/2017 29.50p 30.50p 29.50p 30.00p 1695199
14/07/2017 29.50p 30.75p 29.50p 30.00p 309283
13/07/2017 29.25p 30.25p 29.25p 30.25p 1028007
12/07/2017 30.50p 30.50p 29.25p 30.25p 844537
11/07/2017 29.75p 30.75p 29.75p 30.25p 235395
10/07/2017 29.50p 30.75p 29.50p 30.75p 558870
07/07/2017 29.50p 30.75p 29.50p 30.50p 972269
06/07/2017 29.50p 30.00p 28.50p 29.50p 1037648
05/07/2017 29.75p 30.00p 29.75p 30.00p 899441
04/07/2017 30.25p 30.25p 29.75p 30.00p 1562914
03/07/2017 31.00p 31.00p 30.00p 30.25p 1928327
30/06/2017 30.75p 31.00p 30.50p 31.00p 1940911
29/06/2017 31.00p 31.25p 30.75p 30.75p 660383
28/06/2017 31.00p 31.50p 31.00p 31.25p 282223
27/06/2017 31.00p 31.50p 30.75p 31.50p 1864282
26/06/2017 31.00p 31.25p 30.75p 31.00p 769345
23/06/2017 31.00p 31.50p 31.00p 31.25p 1083978
22/06/2017 30.75p 31.75p 30.75p 31.25p 891229
21/06/2017 31.50p 31.50p 30.75p 31.00p 719132
20/06/2017 30.75p 31.50p 30.75p 31.00p 1173416
19/06/2017 31.00p 31.75p 30.50p 30.75p 1561219
16/06/2017 31.75p 32.00p 30.94p 31.50p 3849583
15/06/2017 32.00p 32.75p 31.00p 31.00p 5625063
14/06/2017 34.00p 34.00p 32.74p 33.00p 1912022
13/06/2017 35.00p 35.00p 33.50p 34.00p 4680272
12/06/2017 34.50p 34.50p 33.50p 34.25p 6294319
09/06/2017 35.75p 35.75p 33.50p 34.00p 2433884
08/06/2017 35.00p 35.00p 34.25p 34.50p 1307888
07/06/2017 35.25p 35.25p 34.25p 34.50p 1081226
06/06/2017 37.00p 37.00p 34.25p 34.50p 2033878
05/06/2017 37.25p 37.30p 36.00p 36.00p 1234426
02/06/2017 37.50p 37.50p 36.25p 37.00p 2695233
01/06/2017 36.25p 37.75p 36.05p 37.75p 8658332
31/05/2017 36.50p 37.00p 35.50p 36.25p 24104310
30/05/2017 37.00p 37.75p 36.50p 36.75p 5464548
26/05/2017 38.25p 39.25p 36.50p 37.25p 12810502
25/05/2017 36.75p 39.25p 36.50p 39.00p 2583099
24/05/2017 36.00p 37.06p 36.00p 36.75p 3304898
23/05/2017 35.75p 36.75p 35.75p 36.00p 2209028
22/05/2017 35.00p 35.75p 34.70p 35.75p 5783291
19/05/2017 35.00p 35.00p 34.56p 35.00p 3060526
18/05/2017 34.75p 35.25p 34.75p 35.00p 1892276
17/05/2017 35.00p 35.25p 34.75p 34.75p 2761598
16/05/2017 35.00p 35.50p 34.50p 35.00p 5825333
15/05/2017 35.00p 35.37p 34.25p 34.50p 1224488
12/05/2017 36.00p 36.00p 34.75p 35.00p 1637405
11/05/2017 35.50p 35.50p 34.56p 34.75p 6252900
10/05/2017 35.50p 35.75p 34.60p 35.50p 688655
09/05/2017 35.00p 35.62p 34.50p 35.25p 7045201
08/05/2017 35.25p 35.82p 34.93p 35.25p 5751229
05/05/2017 34.75p 35.25p 34.00p 35.25p 3065252
04/05/2017 34.25p 35.00p 34.25p 34.50p 13662348
03/05/2017 34.75p 34.75p 34.25p 34.50p 4768058
02/05/2017 35.00p 35.22p 34.00p 34.75p 2261445
28/04/2017 35.25p 35.50p 34.75p 35.00p 2227822
27/04/2017 34.25p 35.03p 34.25p 35.00p 3833936
26/04/2017 33.50p 34.00p 32.75p 33.75p 1500440
25/04/2017 33.50p 33.75p 32.79p 33.50p 3727617
24/04/2017 32.75p 33.75p 32.28p 33.00p 1243299
21/04/2017 33.00p 33.00p 32.25p 32.25p 887653
20/04/2017 32.75p 33.25p 32.25p 32.75p 4881440
19/04/2017 33.00p 33.25p 32.25p 33.00p 2317959
18/04/2017 32.75p 33.75p 31.13p 32.25p 3282596
13/04/2017 34.25p 34.50p 33.75p 33.75p 481360
12/04/2017 34.25p 34.25p 33.63p 34.00p 1350996
11/04/2017 34.75p 34.75p 33.75p 33.75p 722153
10/04/2017 33.75p 34.43p 33.50p 34.25p 2295064
07/04/2017 35.00p 35.00p 33.25p 33.75p 9404066
06/04/2017 33.50p 34.98p 33.25p 33.50p 1220606
05/04/2017 35.25p 35.25p 33.75p 34.00p 1824480
04/04/2017 34.50p 34.50p 33.75p 34.00p 7107878
03/04/2017 35.00p 35.00p 34.25p 34.50p 841328
31/03/2017 34.75p 35.00p 34.48p 35.00p 1117838
30/03/2017 35.00p 35.00p 34.00p 34.50p 874039
29/03/2017 35.00p 35.00p 34.30p 34.75p 283084
28/03/2017 34.75p 35.00p 34.50p 34.75p 507240
27/03/2017 34.75p 34.86p 34.21p 34.50p 291995
24/03/2017 34.50p 34.88p 34.38p 34.75p 5193383
23/03/2017 34.00p 34.50p 34.00p 34.50p 498381
22/03/2017 34.75p 34.92p 34.00p 34.00p 621876
21/03/2017 35.00p 35.00p 34.64p 34.75p 267638
20/03/2017 33.75p 34.82p 33.75p 34.50p 2165711
17/03/2017 35.00p 35.00p 34.00p 34.75p 635346
16/03/2017 34.75p 35.00p 33.94p 34.75p 930054
15/03/2017 35.00p 35.76p 34.00p 34.00p 1740192
14/03/2017 35.25p 36.50p 35.00p 35.00p 648927
13/03/2017 35.00p 36.25p 34.75p 36.00p 7632995
10/03/2017 34.50p 35.31p 33.88p 35.00p 1718333
09/03/2017 32.50p 35.00p 32.50p 35.00p 2038795
08/03/2017 33.50p 34.26p 33.00p 33.25p 972493
07/03/2017 33.75p 33.75p 33.00p 33.25p 712629
06/03/2017 33.75p 34.25p 33.00p 33.50p 2274644
03/03/2017 34.00p 35.25p 32.15p 33.00p 7592385
02/03/2017 34.00p 34.11p 33.40p 34.00p 4029799
01/03/2017 34.25p 34.78p 33.85p 34.00p 6365118
28/02/2017 35.00p 35.00p 34.00p 34.00p 644782
27/02/2017 34.50p 35.00p 34.50p 35.00p 1305527
24/02/2017 35.25p 35.25p 34.75p 34.75p 878156
23/02/2017 35.00p 35.50p 34.75p 34.75p 1791139
22/02/2017 34.50p 35.65p 33.50p 34.75p 1556140
21/02/2017 35.50p 36.00p 34.58p 34.75p 1394772
20/02/2017 34.75p 36.25p 34.75p 36.00p 931804
17/02/2017 35.25p 36.45p 35.25p 35.75p 2840068
16/02/2017 35.00p 36.25p 34.46p 36.00p 2786600
15/02/2017 34.00p 36.00p 34.00p 35.75p 2835752
14/02/2017 36.00p 37.75p 32.75p 34.00p 4308617
13/02/2017 34.50p 35.50p 34.50p 35.25p 1493312
10/02/2017 36.00p 36.00p 35.00p 35.25p 1074936
09/02/2017 34.00p 35.39p 34.00p 35.00p 827427
08/02/2017 35.50p 35.75p 34.50p 35.25p 907353
07/02/2017 34.50p 35.44p 34.50p 35.25p 466351
06/02/2017 35.50p 35.50p 34.64p 35.25p 341541
03/02/2017 35.50p 35.61p 35.00p 35.25p 2256437
02/02/2017 35.25p 35.50p 34.93p 35.25p 755647
01/02/2017 34.50p 35.50p 34.50p 35.00p 482570
31/01/2017 35.00p 35.25p 34.25p 34.75p 855380
30/01/2017 35.00p 35.50p 34.89p 35.00p 616240
27/01/2017 34.50p 35.55p 34.50p 35.25p 591418
26/01/2017 35.00p 35.50p 34.49p 35.00p 1272049
25/01/2017 33.75p 35.25p 33.75p 35.25p 1547175
24/01/2017 35.75p 35.75p 34.50p 34.75p 2440451
23/01/2017 35.75p 35.75p 34.50p 34.50p 2565369
20/01/2017 35.50p 35.50p 34.44p 34.50p 373695
19/01/2017 34.25p 35.25p 34.25p 34.75p 2774050
18/01/2017 33.75p 35.91p 33.75p 35.00p 1652031
17/01/2017 34.00p 34.49p 33.75p 34.00p 1003360
16/01/2017 32.75p 34.53p 32.75p 34.25p 1339739
13/01/2017 32.50p 34.25p 32.50p 34.00p 2263375
12/01/2017 32.00p 33.50p 31.75p 33.00p 3460907
11/01/2017 32.00p 32.05p 31.50p 32.00p 1064335
10/01/2017 31.75p 32.00p 31.50p 32.00p 4990171
09/01/2017 31.75p 31.75p 31.50p 31.75p 1710840
06/01/2017 31.75p 31.75p 31.25p 31.50p 1547326
05/01/2017 31.00p 31.75p 30.83p 31.50p 4475739
04/01/2017 31.75p 31.75p 31.25p 31.25p 715304
03/01/2017 31.75p 32.00p 31.32p 31.50p 1328159
30/12/2016 31.75p 31.79p 31.00p 31.25p 422648
29/12/2016 32.00p 32.00p 31.25p 31.50p 1162562
28/12/2016 31.50p 32.00p 31.13p 31.50p 3168739
23/12/2016 32.00p 32.00p 30.50p 31.25p 158204
22/12/2016 31.00p 31.31p 30.50p 30.50p 6397363
21/12/2016 31.25p 31.25p 30.50p 30.75p 627548
20/12/2016 31.50p 31.50p 30.50p 30.50p 2155939
19/12/2016 31.50p 31.50p 30.97p 31.25p 1559811
16/12/2016 31.25p 31.50p 30.75p 30.75p 3010073
15/12/2016 30.75p 31.75p 30.75p 31.25p 854537
14/12/2016 31.25p 31.50p 30.75p 30.75p 976825
13/12/2016 31.50p 31.50p 30.75p 31.00p 898224
12/12/2016 31.50p 31.50p 30.75p 30.75p 968563
09/12/2016 31.25p 32.25p 31.00p 31.50p 2606190

*Close Price adjusted for both dividends and splits