Pittards (PTD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pittards

Date Open High Low Close* Volume
17/08/2016 94.50p 95.50p 94.10p 94.50p 200
16/08/2016 94.50p 96.00p 94.50p 94.50p 2500
15/08/2016 94.50p 94.50p 93.50p 94.50p 1042
12/08/2016 94.50p 94.50p 94.50p 94.50p 0
11/08/2016 94.50p 94.50p 94.50p 94.50p 0
10/08/2016 94.50p 94.50p 93.50p 94.50p 574
09/08/2016 94.50p 94.50p 93.50p 94.50p 545
08/08/2016 94.50p 94.50p 93.50p 94.50p 765
05/08/2016 94.50p 94.50p 94.50p 94.50p 0
04/08/2016 94.50p 97.00p 94.50p 94.50p 2000
03/08/2016 94.50p 94.50p 93.37p 94.50p 1600
02/08/2016 94.50p 94.50p 93.37p 94.50p 12271
01/08/2016 94.00p 95.00p 94.00p 94.50p 5000
29/07/2016 94.00p 94.00p 93.25p 94.00p 2181
28/07/2016 95.00p 95.00p 93.25p 94.00p 5630
27/07/2016 96.00p 96.00p 93.37p 95.00p 18627
26/07/2016 95.00p 97.00p 93.50p 96.00p 15259
25/07/2016 92.00p 96.50p 92.00p 95.00p 23500
22/07/2016 91.50p 93.00p 88.00p 92.00p 10500
21/07/2016 91.00p 94.00p 91.00p 91.50p 3900
20/07/2016 91.00p 91.00p 90.75p 91.00p 1000
19/07/2016 89.00p 91.00p 89.00p 91.00p 21567
18/07/2016 89.00p 90.00p 88.65p 89.00p 52773
15/07/2016 89.00p 89.00p 89.00p 89.00p 0
14/07/2016 89.00p 89.00p 89.00p 89.00p 0
13/07/2016 89.00p 89.00p 89.00p 89.00p 0
12/07/2016 89.00p 89.00p 88.65p 89.00p 3685
11/07/2016 88.50p 89.50p 88.50p 89.00p 56500
08/07/2016 88.50p 88.65p 87.30p 88.50p 51736
07/07/2016 88.50p 90.00p 88.40p 88.50p 11398
06/07/2016 88.50p 89.50p 88.10p 88.50p 7802
05/07/2016 88.50p 90.00p 88.00p 88.50p 8605
04/07/2016 88.00p 89.50p 86.50p 88.50p 66596
01/07/2016 83.50p 88.00p 83.50p 88.00p 7854
30/06/2016 80.50p 83.50p 80.25p 83.50p 16937
29/06/2016 78.50p 82.00p 78.50p 80.50p 43276
28/06/2016 76.50p 78.50p 76.00p 78.50p 11127
27/06/2016 76.50p 76.65p 76.22p 76.50p 6649
24/06/2016 76.50p 76.71p 76.00p 76.50p 11000
23/06/2016 79.00p 79.12p 78.25p 79.00p 6547
22/06/2016 79.00p 79.18p 78.00p 79.00p 22051
21/06/2016 80.00p 81.50p 78.00p 79.00p 42304
20/06/2016 81.00p 81.50p 80.00p 80.00p 7826
17/06/2016 81.00p 81.00p 80.00p 81.00p 2218
16/06/2016 81.00p 81.00p 80.25p 81.00p 3250
15/06/2016 81.00p 81.00p 80.00p 81.00p 10000
14/06/2016 81.00p 81.00p 81.00p 81.00p 0
13/06/2016 81.00p 82.00p 80.30p 81.00p 12834
10/06/2016 81.00p 82.00p 80.25p 81.00p 3150
09/06/2016 81.00p 81.00p 77.00p 81.00p 796
08/06/2016 82.00p 82.48p 80.00p 81.00p 6920
07/06/2016 82.00p 83.00p 82.00p 82.00p 11000
06/06/2016 82.00p 82.75p 81.00p 82.00p 53771
03/06/2016 78.50p 82.75p 78.50p 82.00p 30913
02/06/2016 76.00p 79.37p 76.00p 78.50p 15577
01/06/2016 74.00p 76.50p 74.00p 76.00p 20757
31/05/2016 74.00p 74.00p 73.10p 74.00p 3393
27/05/2016 74.00p 74.00p 73.00p 74.00p 29700
26/05/2016 74.00p 74.20p 74.00p 74.00p 5000
25/05/2016 73.50p 74.62p 72.38p 74.00p 10019
24/05/2016 73.50p 74.00p 73.50p 73.50p 50000
23/05/2016 73.50p 73.80p 72.00p 73.50p 18330
20/05/2016 73.50p 73.90p 72.80p 73.50p 5620
19/05/2016 73.50p 73.50p 72.78p 73.50p 2800
18/05/2016 73.50p 75.00p 73.50p 73.50p 2550
17/05/2016 73.50p 73.50p 73.50p 73.50p 0
16/05/2016 71.50p 75.00p 71.50p 73.50p 7000
13/05/2016 70.50p 72.00p 70.50p 71.50p 69575
12/05/2016 69.00p 71.50p 68.70p 70.50p 24700
11/05/2016 69.00p 69.00p 68.70p 69.00p 2189
10/05/2016 69.00p 69.00p 68.12p 69.00p 3490
09/05/2016 69.00p 69.60p 68.50p 69.00p 35219
06/05/2016 69.00p 69.70p 68.70p 69.00p 12830
05/05/2016 69.00p 69.00p 68.70p 69.00p 1333
04/05/2016 69.00p 69.50p 68.70p 69.00p 792
03/05/2016 69.00p 69.50p 68.50p 69.00p 50500
29/04/2016 69.00p 70.00p 68.50p 69.00p 22240
28/04/2016 69.00p 69.50p 69.00p 69.00p 5178
27/04/2016 69.00p 69.50p 68.60p 69.00p 3762
26/04/2016 69.00p 70.00p 68.50p 69.00p 56338
25/04/2016 69.00p 70.50p 69.00p 69.00p 0
22/04/2016 70.00p 70.00p 68.00p 69.00p 51533
21/04/2016 70.00p 70.00p 68.00p 70.00p 11494
20/04/2016 70.00p 71.00p 68.60p 70.00p 13500
19/04/2016 70.00p 70.50p 68.50p 70.00p 17325
18/04/2016 70.00p 70.00p 68.55p 70.00p 4310
15/04/2016 70.00p 71.00p 69.00p 70.00p 100112
14/04/2016 70.00p 70.65p 68.60p 70.00p 7614
13/04/2016 70.00p 71.00p 70.00p 70.00p 2891
12/04/2016 70.00p 70.50p 70.00p 70.00p 0
11/04/2016 70.00p 70.75p 68.50p 70.00p 67687
08/04/2016 69.00p 70.50p 68.10p 70.00p 48935
07/04/2016 68.00p 69.50p 66.50p 69.00p 26606
06/04/2016 70.50p 70.50p 66.50p 68.00p 34405
05/04/2016 70.50p 70.50p 70.50p 70.50p 6930
04/04/2016 71.50p 72.95p 70.40p 70.50p 13704
01/04/2016 71.00p 72.50p 69.25p 71.50p 19250
31/03/2016 71.50p 71.50p 69.00p 71.00p 9350
30/03/2016 71.00p 72.50p 70.55p 71.50p 24307
29/03/2016 72.50p 72.55p 70.60p 71.00p 13229
24/03/2016 71.00p 75.00p 70.70p 71.50p 77160
23/03/2016 70.50p 71.70p 68.00p 71.00p 156156
22/03/2016 73.50p 76.00p 68.10p 70.50p 94202
21/03/2016 74.50p 74.50p 68.10p 73.50p 57772
18/03/2016 77.00p 78.00p 75.10p 77.00p 21036
17/03/2016 77.00p 78.00p 75.55p 77.00p 62000
16/03/2016 81.00p 81.00p 76.06p 77.00p 28000
15/03/2016 76.00p 83.00p 76.00p 81.00p 30869
14/03/2016 76.00p 76.00p 75.65p 76.00p 1724
11/03/2016 76.00p 77.00p 75.00p 76.00p 118500
10/03/2016 73.50p 77.00p 72.60p 76.00p 61996
09/03/2016 73.50p 75.00p 73.50p 73.50p 25000
08/03/2016 73.00p 74.50p 71.60p 73.50p 10192
07/03/2016 69.00p 75.00p 69.00p 73.00p 54209
04/03/2016 66.50p 70.00p 66.50p 69.00p 22835
03/03/2016 66.00p 67.50p 65.50p 66.50p 1454
02/03/2016 66.00p 66.00p 66.00p 66.00p 0
01/03/2016 63.00p 66.00p 62.25p 66.00p 53506
29/02/2016 63.00p 63.00p 61.40p 63.00p 2257
26/02/2016 66.00p 66.00p 60.00p 63.00p 40861
25/02/2016 66.00p 67.00p 63.00p 66.00p 96342
24/02/2016 63.50p 66.16p 63.50p 65.50p 100885
23/02/2016 72.50p 74.00p 60.07p 63.50p 167562
22/02/2016 72.50p 72.50p 72.50p 72.50p 0
19/02/2016 72.50p 72.50p 70.10p 72.50p 29545
18/02/2016 72.50p 72.50p 72.50p 72.50p 0
17/02/2016 72.50p 74.00p 70.75p 72.50p 6543
16/02/2016 72.50p 74.00p 70.63p 72.50p 5726
15/02/2016 72.50p 74.37p 69.00p 72.50p 15687
12/02/2016 72.50p 72.50p 72.50p 72.50p 0
11/02/2016 74.00p 74.25p 70.63p 72.50p 5868
10/02/2016 74.00p 74.00p 74.00p 74.00p 0
09/02/2016 72.50p 74.37p 72.50p 74.00p 10045
08/02/2016 76.00p 76.00p 70.00p 72.50p 250609
05/02/2016 76.00p 76.00p 74.80p 76.00p 6900
04/02/2016 76.00p 76.00p 74.80p 76.00p 25430
03/02/2016 76.00p 76.00p 74.00p 76.00p 117502
02/02/2016 76.00p 76.00p 74.50p 76.00p 11072
01/02/2016 76.00p 76.00p 74.00p 76.00p 51361
29/01/2016 77.00p 78.00p 72.75p 76.00p 165788
28/01/2016 79.50p 79.75p 75.05p 77.00p 66761
27/01/2016 82.00p 82.00p 78.11p 79.50p 4521
26/01/2016 83.00p 86.00p 81.15p 82.00p 13881
25/01/2016 83.00p 86.00p 80.00p 83.00p 16233
22/01/2016 83.00p 85.00p 81.20p 83.00p 1530
21/01/2016 83.00p 83.00p 81.60p 83.00p 5080
20/01/2016 83.00p 83.00p 83.00p 83.00p 0
19/01/2016 81.50p 84.00p 81.50p 83.00p 11000
18/01/2016 81.50p 83.00p 79.00p 81.50p 10000
15/01/2016 82.00p 82.00p 80.00p 81.50p 48202
14/01/2016 82.00p 82.00p 80.00p 82.00p 10551
13/01/2016 82.50p 82.50p 81.10p 82.00p 1257
12/01/2016 82.50p 83.55p 81.10p 82.50p 1416
11/01/2016 83.00p 83.00p 81.00p 82.50p 14636
08/01/2016 82.50p 85.00p 81.30p 82.50p 106
07/01/2016 83.50p 83.50p 81.00p 82.50p 19227
06/01/2016 84.00p 86.00p 82.68p 83.50p 26600
05/01/2016 84.00p 85.80p 82.68p 84.00p 2422
04/01/2016 82.00p 84.00p 81.00p 84.00p 33037
31/12/2015 82.00p 82.00p 81.00p 82.00p 875
30/12/2015 82.00p 82.90p 82.00p 82.00p 2120
29/12/2015 82.00p 82.00p 81.00p 82.00p 5506
24/12/2015 82.50p 83.00p 81.00p 82.00p 25543
23/12/2015 82.50p 85.00p 79.00p 82.50p 66292
22/12/2015 93.00p 93.00p 91.30p 93.00p 3120
21/12/2015 93.50p 93.50p 91.30p 93.00p 2017
18/12/2015 94.50p 94.50p 92.00p 93.50p 3360
17/12/2015 94.50p 94.50p 92.00p 94.50p 0
16/12/2015 94.50p 94.50p 94.50p 94.50p 0
15/12/2015 95.50p 95.50p 94.50p 94.50p 1523
14/12/2015 96.50p 96.50p 94.55p 95.50p 372
11/12/2015 93.00p 99.00p 93.00p 96.50p 31778
10/12/2015 93.00p 93.00p 91.10p 93.00p 2181
09/12/2015 94.50p 94.50p 90.00p 93.00p 41822
08/12/2015 97.00p 97.00p 92.00p 94.50p 4967
07/12/2015 100.00p 100.00p 95.00p 97.00p 12000
04/12/2015 100.00p 103.00p 100.00p 100.00p 0
03/12/2015 100.00p 100.00p 98.03p 100.00p 17
02/12/2015 100.00p 101.00p 98.00p 100.00p 8786
01/12/2015 100.00p 100.00p 99.00p 100.00p 6000
30/11/2015 100.00p 101.00p 99.00p 100.00p 7800
27/11/2015 100.00p 100.00p 100.00p 100.00p 0
26/11/2015 100.00p 102.00p 98.60p 100.00p 8104
25/11/2015 99.00p 101.90p 97.90p 100.00p 7171
24/11/2015 96.50p 100.00p 96.50p 98.50p 20115
23/11/2015 95.50p 96.90p 94.65p 96.50p 10647
20/11/2015 95.00p 95.50p 94.65p 95.50p 9852
19/11/2015 95.00p 95.00p 94.15p 95.00p 22210
18/11/2015 93.00p 97.00p 92.90p 95.00p 13405
17/11/2015 93.00p 93.00p 92.81p 93.00p 1129
16/11/2015 93.00p 93.00p 92.70p 93.00p 1309
13/11/2015 93.00p 93.90p 92.65p 93.00p 8913
12/11/2015 93.00p 95.00p 92.00p 93.00p 57270
11/11/2015 93.00p 93.90p 92.00p 93.00p 4202
10/11/2015 93.00p 93.00p 89.50p 93.00p 250
09/11/2015 92.75p 93.75p 92.00p 93.00p 38505
06/11/2015 92.50p 92.75p 92.50p 92.75p 14708
05/11/2015 92.50p 92.50p 91.00p 92.50p 2400
04/11/2015 92.50p 92.50p 89.50p 92.50p 0
03/11/2015 92.50p 93.85p 91.00p 92.50p 2160

*Close Price adjusted for both dividends and splits