Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/11/2015 92.50p 92.50p 92.00p 92.50p 13353
30/10/2015 92.50p 92.50p 91.20p 92.50p 1300
29/10/2015 92.50p 95.00p 91.00p 92.50p 50193
28/10/2015 92.50p 92.50p 91.00p 92.50p 2000
27/10/2015 93.50p 93.50p 91.00p 92.50p 8000
26/10/2015 93.50p 93.50p 91.50p 93.50p 5000
23/10/2015 92.50p 95.00p 91.50p 93.50p 11493
22/10/2015 95.00p 95.00p 85.00p 92.50p 226358
21/10/2015 95.00p 99.00p 94.50p 95.00p 4347
20/10/2015 95.00p 95.00p 94.50p 95.00p 339
19/10/2015 95.00p 95.00p 95.00p 95.00p 0
16/10/2015 95.00p 95.00p 94.60p 95.00p 5280
15/10/2015 95.00p 95.00p 95.00p 95.00p 0
14/10/2015 95.00p 95.00p 94.68p 95.00p 2106
13/10/2015 95.00p 95.00p 94.00p 95.00p 4519
12/10/2015 95.00p 95.00p 94.75p 95.00p 4624
09/10/2015 95.00p 95.00p 93.00p 95.00p 9825
08/10/2015 95.00p 95.00p 95.00p 95.00p 7724
07/10/2015 95.00p 95.00p 95.00p 95.00p 6000
06/10/2015 93.50p 98.00p 93.50p 95.00p 35565
05/10/2015 93.00p 93.90p 92.05p 93.50p 33950
02/10/2015 96.00p 96.00p 90.25p 93.00p 91810
01/10/2015 96.00p 96.00p 95.00p 96.00p 654
30/09/2015 96.00p 99.00p 95.00p 96.00p 2481
29/09/2015 96.00p 98.00p 96.00p 96.00p 14202
28/09/2015 96.50p 96.75p 95.00p 96.00p 5260
25/09/2015 96.00p 99.50p 95.25p 96.50p 27849
24/09/2015 98.50p 98.70p 95.22p 96.00p 66851
23/09/2015 103.50p 104.50p 97.38p 98.50p 58872
22/09/2015 120.50p 121.00p 101.50p 103.50p 206515
21/09/2015 129.50p 130.55p 129.50p 129.50p 550
18/09/2015 130.00p 131.00p 128.00p 129.50p 7355
17/09/2015 130.00p 130.00p 130.00p 130.00p 1636
16/09/2015 132.50p 132.50p 129.00p 130.00p 11272
15/09/2015 132.50p 132.50p 132.50p 132.50p 0
14/09/2015 130.00p 134.00p 128.50p 132.50p 10328
11/09/2015 130.00p 130.00p 128.50p 130.00p 5000
10/09/2015 130.50p 130.50p 129.26p 130.00p 1055
09/09/2015 131.50p 132.75p 130.00p 130.50p 9166
08/09/2015 131.50p 132.75p 130.10p 131.50p 5555
07/09/2015 131.50p 131.50p 131.50p 131.50p 0
04/09/2015 130.50p 133.00p 130.50p 131.50p 10922
03/09/2015 131.50p 132.90p 129.00p 130.50p 11538
02/09/2015 130.50p 132.00p 130.50p 130.50p 14501
01/09/2015 132.50p 134.00p 130.00p 130.50p 19850
28/08/2015 131.50p 133.00p 130.75p 132.50p 3988
27/08/2015 130.00p 133.00p 129.40p 131.50p 2791
26/08/2015 130.00p 131.44p 129.22p 130.00p 6807
25/08/2015 130.00p 131.40p 129.10p 130.00p 12800
24/08/2015 132.50p 132.50p 130.00p 130.00p 15728
21/08/2015 130.00p 134.00p 130.00p 132.50p 15166
20/08/2015 133.50p 133.50p 129.30p 130.00p 25145
19/08/2015 133.50p 135.00p 132.50p 133.50p 600
18/08/2015 132.50p 134.00p 130.80p 133.50p 19986
17/08/2015 127.50p 132.50p 127.50p 132.50p 51551
14/08/2015 127.50p 130.00p 127.50p 127.50p 727
13/08/2015 127.50p 127.50p 126.70p 127.50p 3127
12/08/2015 127.50p 129.38p 127.50p 127.50p 1000
11/08/2015 127.50p 128.40p 125.50p 127.50p 7741
10/08/2015 126.50p 129.38p 126.50p 127.50p 3683
07/08/2015 126.50p 126.50p 123.50p 126.50p 32000
06/08/2015 126.50p 126.50p 125.50p 126.50p 10
05/08/2015 126.50p 126.50p 126.50p 126.50p 0
04/08/2015 126.50p 127.50p 125.38p 126.50p 11125
03/08/2015 127.00p 127.25p 125.10p 126.50p 15545
31/07/2015 127.00p 128.50p 125.50p 127.00p 1337
30/07/2015 127.00p 128.50p 126.00p 127.00p 18730
29/07/2015 130.50p 130.50p 127.00p 127.00p 61493
28/07/2015 133.00p 133.00p 130.00p 132.00p 10109
27/07/2015 135.00p 135.00p 133.00p 133.00p 9690
24/07/2015 135.00p 137.00p 135.00p 135.00p 0
23/07/2015 135.00p 135.00p 133.50p 135.00p 4000
22/07/2015 135.00p 137.00p 133.50p 135.00p 20515
21/07/2015 135.00p 135.00p 134.70p 135.00p 10411
20/07/2015 135.50p 135.50p 133.06p 135.00p 1000
17/07/2015 135.00p 135.00p 133.00p 135.00p 3500
16/07/2015 135.00p 135.00p 133.00p 135.00p 2000
15/07/2015 135.00p 135.00p 133.04p 135.00p 403
14/07/2015 135.00p 135.00p 134.90p 135.00p 4257
13/07/2015 135.00p 137.00p 133.00p 135.00p 7000
10/07/2015 134.50p 135.70p 134.50p 135.00p 2938
09/07/2015 135.00p 135.00p 133.25p 135.00p 5454
08/07/2015 135.00p 136.00p 135.00p 135.00p 6176
07/07/2015 135.00p 136.12p 135.00p 135.00p 2188
06/07/2015 135.00p 137.00p 133.00p 135.00p 12431
03/07/2015 135.00p 136.00p 133.00p 135.00p 4107
02/07/2015 135.00p 135.25p 133.00p 135.00p 1411
01/07/2015 135.00p 136.00p 131.80p 134.50p 13975
30/06/2015 135.50p 136.32p 134.00p 135.00p 2612
29/06/2015 135.00p 136.40p 134.55p 135.50p 7392
26/06/2015 134.50p 137.00p 132.75p 136.00p 32536
25/06/2015 134.50p 136.00p 133.30p 134.50p 30068
24/06/2015 131.00p 134.50p 130.00p 134.50p 39325
23/06/2015 125.50p 134.00p 125.17p 131.00p 86438
22/06/2015 123.50p 125.50p 123.50p 125.50p 11307
19/06/2015 123.50p 123.95p 123.00p 123.50p 3146
18/06/2015 123.50p 124.00p 123.10p 123.50p 4235
17/06/2015 126.00p 128.00p 123.50p 123.50p 12249
16/06/2015 126.00p 126.00p 124.00p 126.00p 14793
15/06/2015 126.00p 126.00p 124.00p 126.00p 4757
12/06/2015 126.00p 126.00p 126.00p 126.00p 254
11/06/2015 124.50p 128.00p 124.50p 126.00p 5990
10/06/2015 124.50p 125.40p 123.00p 124.50p 9586
09/06/2015 124.00p 125.50p 123.00p 124.50p 27417
08/06/2015 124.50p 124.50p 123.00p 124.00p 31618
05/06/2015 124.50p 125.00p 122.00p 124.50p 32634
04/06/2015 124.50p 125.30p 123.00p 124.50p 3721
03/06/2015 124.50p 126.00p 123.38p 124.50p 6478
02/06/2015 125.50p 126.50p 123.00p 125.50p 11998
01/06/2015 125.50p 126.80p 125.50p 125.50p 187
29/05/2015 126.50p 126.95p 123.00p 126.50p 12890
28/05/2015 126.50p 128.00p 126.50p 126.50p 777
27/05/2015 126.50p 126.95p 125.38p 126.50p 2099
26/05/2015 126.50p 127.00p 125.20p 126.50p 16471
22/05/2015 126.50p 127.00p 125.20p 126.50p 2739
21/05/2015 126.50p 127.00p 125.20p 126.50p 119
20/05/2015 126.50p 127.25p 125.38p 126.50p 10964
19/05/2015 126.50p 126.80p 125.00p 126.50p 7175
18/05/2015 126.50p 127.25p 125.00p 126.50p 9393
15/05/2015 129.00p 129.00p 125.50p 126.50p 11469
14/05/2015 129.00p 130.20p 127.00p 129.00p 14996
13/05/2015 129.00p 130.20p 127.50p 129.00p 5400
12/05/2015 126.50p 129.90p 126.50p 129.00p 15047
11/05/2015 132.50p 132.50p 125.00p 126.50p 37787
08/05/2015 132.50p 133.00p 120.00p 132.50p 290106
07/05/2015 137.07p 137.07p 135.22p 135.58p 1010
06/05/2015 137.07p 137.07p 128.66p 137.07p 0
05/05/2015 137.07p 137.07p 134.59p 137.07p 1395
01/05/2015 137.07p 137.56p 137.07p 137.07p 1438
30/04/2015 137.07p 137.07p 137.07p 137.07p 0
29/04/2015 139.54p 139.54p 134.59p 137.07p 3184
28/04/2015 140.53p 141.42p 136.57p 139.54p 1710
27/04/2015 140.53p 140.53p 139.05p 140.53p 1244
24/04/2015 140.53p 140.53p 140.53p 140.53p 0
23/04/2015 140.53p 141.92p 140.53p 140.53p 72
22/04/2015 140.53p 142.02p 140.53p 140.53p 3513
21/04/2015 144.00p 144.00p 139.54p 140.53p 12479
20/04/2015 145.97p 147.46p 142.14p 144.00p 41011
17/04/2015 140.04p 148.45p 140.04p 145.97p 52229
16/04/2015 140.04p 140.04p 138.93p 140.04p 2526
15/04/2015 138.55p 140.04p 138.55p 140.04p 2448
14/04/2015 140.04p 140.04p 138.93p 140.04p 803
13/04/2015 138.55p 140.53p 138.55p 140.04p 12602
10/04/2015 136.08p 138.55p 135.58p 137.56p 39439
09/04/2015 136.08p 136.08p 136.08p 136.08p 0
08/04/2015 136.08p 137.56p 136.08p 136.08p 4143
07/04/2015 133.60p 137.94p 133.60p 136.08p 19570
02/04/2015 134.59p 135.09p 132.86p 133.60p 7773
01/04/2015 135.09p 135.09p 133.80p 134.59p 2061
31/03/2015 134.10p 135.22p 132.71p 135.09p 9824
30/03/2015 133.60p 135.58p 133.60p 134.10p 11014
27/03/2015 133.60p 135.09p 132.12p 133.60p 2044
26/03/2015 133.60p 135.09p 132.91p 133.60p 8409
25/03/2015 136.57p 137.48p 131.62p 133.60p 43123
24/03/2015 133.60p 138.55p 132.61p 136.57p 60991
23/03/2015 140.04p 140.04p 130.88p 133.60p 92722
20/03/2015 138.55p 142.51p 138.55p 140.04p 24499
19/03/2015 137.07p 139.54p 137.07p 138.55p 22737
18/03/2015 138.06p 138.06p 134.59p 137.07p 3617
17/03/2015 136.08p 141.52p 136.08p 138.06p 9124
16/03/2015 133.60p 137.56p 133.60p 136.08p 11095
13/03/2015 135.58p 135.58p 134.30p 134.59p 347
12/03/2015 135.58p 137.56p 135.58p 135.58p 5726
11/03/2015 137.07p 137.07p 135.58p 135.58p 3031
10/03/2015 137.07p 138.40p 136.08p 137.07p 2899
09/03/2015 138.06p 138.06p 136.57p 137.07p 6018
06/03/2015 138.55p 140.04p 137.12p 138.06p 5074
05/03/2015 135.09p 140.43p 135.09p 138.55p 12550
04/03/2015 135.58p 139.54p 134.30p 135.09p 18540
03/03/2015 133.11p 138.14p 129.65p 135.58p 37344
02/03/2015 137.56p 137.56p 128.66p 133.11p 33435
27/02/2015 138.06p 139.54p 137.56p 137.56p 355
26/02/2015 139.54p 139.54p 135.98p 138.06p 3710
25/02/2015 137.56p 143.38p 137.56p 139.54p 6174
24/02/2015 137.56p 141.03p 136.33p 137.56p 16947
23/02/2015 137.56p 140.53p 135.98p 137.56p 2149
20/02/2015 137.56p 140.53p 135.98p 137.56p 3848
19/02/2015 137.56p 141.03p 136.38p 137.56p 27615
18/02/2015 137.56p 141.03p 134.59p 137.56p 59414
17/02/2015 140.04p 140.53p 128.66p 137.56p 110705
16/02/2015 140.53p 142.51p 137.56p 140.53p 5716
13/02/2015 135.58p 141.52p 135.19p 140.53p 20450
12/02/2015 135.09p 139.24p 132.61p 135.58p 25781
11/02/2015 134.59p 137.56p 133.31p 134.59p 1938
10/02/2015 133.11p 138.55p 133.11p 134.59p 14401
09/02/2015 132.61p 135.58p 130.64p 133.11p 10707
06/02/2015 123.71p 137.56p 123.71p 132.61p 48013
05/02/2015 124.70p 127.67p 118.76p 122.22p 23425
04/02/2015 122.22p 125.69p 120.74p 124.70p 3031
03/02/2015 122.22p 123.71p 120.74p 122.22p 12538
02/02/2015 121.23p 124.92p 117.62p 122.22p 23441
30/01/2015 116.28p 121.23p 116.28p 121.23p 1010
29/01/2015 116.28p 116.28p 116.28p 116.28p 0
28/01/2015 113.81p 118.76p 113.81p 116.28p 16236
27/01/2015 113.81p 113.81p 113.81p 113.81p 0
26/01/2015 111.34p 113.81p 109.36p 113.81p 8312
23/01/2015 111.34p 113.51p 108.86p 111.34p 360
22/01/2015 111.34p 113.81p 110.05p 111.34p 23721
21/01/2015 111.34p 111.34p 111.34p 111.34p 0
20/01/2015 111.34p 113.81p 108.86p 111.34p 55001

*Close Price adjusted for both dividends and splits