Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/04/2014 183.09p 183.09p 178.14p 183.09p 881
01/04/2014 183.09p 186.06p 180.71p 183.09p 57160
31/03/2014 183.09p 185.56p 180.71p 183.09p 10765
28/03/2014 183.09p 186.55p 178.14p 178.14p 8732
27/03/2014 183.09p 187.96p 180.12p 183.09p 23012
26/03/2014 182.10p 188.04p 182.10p 183.09p 27104
25/03/2014 192.98p 193.48p 180.12p 182.10p 79995
24/03/2014 192.98p 195.95p 185.28p 192.98p 68347
21/03/2014 192.98p 197.93p 190.01p 192.98p 173997
20/03/2014 197.93p 201.89p 190.61p 192.98p 100059
19/03/2014 192.98p 207.73p 178.14p 197.93p 388961
18/03/2014 197.93p 201.89p 183.09p 192.98p 73446
17/03/2014 197.93p 200.41p 192.98p 197.93p 4097
14/03/2014 197.93p 201.30p 193.08p 197.93p 6713
13/03/2014 197.93p 201.30p 194.07p 197.93p 4586
12/03/2014 197.93p 202.88p 192.98p 197.93p 5550
11/03/2014 197.93p 197.93p 195.46p 197.93p 1587
10/03/2014 197.93p 202.39p 195.06p 197.93p 7712
07/03/2014 197.93p 200.80p 194.96p 197.93p 4027
06/03/2014 197.93p 200.90p 195.95p 197.93p 5356
05/03/2014 197.93p 202.88p 194.17p 197.93p 13161
04/03/2014 197.93p 201.89p 193.97p 197.93p 15164
03/03/2014 197.93p 200.90p 194.96p 197.93p 7027
28/02/2014 197.93p 201.30p 193.97p 197.93p 5987
27/02/2014 197.93p 201.89p 194.84p 197.93p 2470
26/02/2014 197.93p 198.18p 193.97p 197.93p 7645
25/02/2014 197.93p 202.83p 196.28p 197.93p 10917
24/02/2014 200.41p 202.88p 197.14p 197.93p 3080
21/02/2014 197.93p 202.88p 197.14p 200.41p 11443
20/02/2014 197.93p 202.39p 196.94p 197.93p 9797
19/02/2014 197.93p 202.88p 196.94p 197.93p 5284
18/02/2014 195.46p 200.60p 195.46p 197.93p 27904
17/02/2014 196.94p 199.63p 195.46p 195.46p 38702
14/02/2014 195.46p 197.93p 195.06p 196.94p 22633
13/02/2014 195.46p 197.93p 193.97p 195.46p 210734
12/02/2014 185.07p 202.39p 185.07p 195.46p 148142
11/02/2014 175.66p 191.99p 168.74p 186.55p 327420
10/02/2014 175.66p 181.60p 173.19p 178.14p 55201
07/02/2014 175.66p 183.09p 173.19p 175.66p 3127
06/02/2014 164.28p 185.07p 163.29p 175.66p 114929
05/02/2014 163.29p 166.76p 158.35p 163.29p 33428
04/02/2014 163.29p 167.25p 163.29p 163.29p 1718
03/02/2014 163.29p 168.24p 163.29p 163.29p 13986
31/01/2014 163.29p 163.29p 158.84p 163.29p 2846
30/01/2014 163.29p 167.25p 163.29p 163.29p 733
29/01/2014 163.29p 163.29p 163.29p 163.29p 1067
28/01/2014 163.29p 163.29p 163.29p 163.29p 1033
27/01/2014 163.29p 167.25p 163.29p 163.29p 16461
24/01/2014 163.29p 167.10p 163.29p 163.29p 3477
23/01/2014 163.29p 167.25p 163.29p 163.29p 11180
22/01/2014 155.87p 168.24p 155.87p 163.29p 10928
21/01/2014 155.87p 158.35p 148.70p 155.87p 1327
20/01/2014 153.40p 158.35p 148.45p 155.87p 5267
17/01/2014 153.40p 153.40p 148.45p 153.40p 5059
16/01/2014 153.40p 158.35p 3.09p 153.40p 2223
15/01/2014 160.82p 163.29p 148.30p 154.63p 222332
14/01/2014 160.82p 165.77p 159.53p 160.82p 9660
13/01/2014 167.01p 167.01p 150.92p 160.82p 15339
10/01/2014 167.01p 167.01p 160.82p 167.01p 10747
09/01/2014 167.01p 168.24p 160.82p 167.01p 16652
08/01/2014 173.19p 173.19p 160.82p 167.01p 14825
07/01/2014 173.19p 176.90p 163.29p 173.19p 4127
06/01/2014 160.82p 181.85p 153.85p 173.19p 25782
03/01/2014 148.45p 173.19p 148.45p 160.82p 22018
02/01/2014 148.45p 160.57p 141.27p 148.45p 7073
31/12/2013 148.45p 159.83p 143.50p 148.45p 4927
30/12/2013 148.45p 159.83p 148.45p 148.45p 1626
27/12/2013 148.45p 160.82p 148.45p 148.45p 4047
24/12/2013 148.45p 158.35p 148.45p 148.45p 0
23/12/2013 148.45p 158.35p 148.45p 148.45p 663
20/12/2013 148.45p 148.45p 143.50p 148.45p 725
19/12/2013 148.45p 160.32p 142.51p 148.45p 8402
18/12/2013 148.45p 153.40p 139.89p 148.45p 0
17/12/2013 148.45p 153.40p 139.89p 142.26p 1702
16/12/2013 154.63p 155.87p 143.50p 148.45p 3770
13/12/2013 148.45p 158.35p 148.45p 148.45p 4575
12/12/2013 148.45p 160.82p 143.50p 148.45p 10121
11/12/2013 148.45p 158.34p 141.77p 142.26p 0
10/12/2013 148.45p 158.34p 141.77p 148.45p 1489
09/12/2013 148.45p 160.57p 148.45p 148.45p 4724
06/12/2013 148.45p 153.39p 142.26p 142.26p 6616
05/12/2013 148.45p 153.39p 148.45p 148.45p 1204
04/12/2013 148.45p 153.40p 138.55p 148.45p 5830
03/12/2013 148.45p 148.45p 137.86p 148.45p 990
02/12/2013 142.26p 148.45p 137.86p 148.45p 9349
29/11/2013 142.26p 145.97p 138.06p 142.26p 0
28/11/2013 142.26p 145.97p 138.06p 142.26p 1213
27/11/2013 142.26p 147.95p 138.55p 142.26p 27598
26/11/2013 142.26p 148.45p 138.06p 142.26p 0
25/11/2013 142.26p 148.45p 138.06p 142.26p 0
22/11/2013 142.26p 148.45p 138.06p 142.26p 16274
21/11/2013 142.26p 145.97p 142.26p 142.26p 808
20/11/2013 142.26p 144.44p 137.75p 142.26p 2203
19/11/2013 142.26p 145.97p 138.55p 142.26p 7579
18/11/2013 142.26p 143.50p 136.08p 142.26p 9094
15/11/2013 142.26p 148.45p 136.08p 142.26p 15157
14/11/2013 148.45p 148.45p 142.26p 142.26p 7376
13/11/2013 148.45p 148.45p 139.10p 148.45p 2122
12/11/2013 148.45p 148.45p 136.08p 148.45p 12468
11/11/2013 148.45p 148.45p 138.55p 148.45p 1859
08/11/2013 160.82p 160.82p 136.08p 148.45p 48313
07/11/2013 160.82p 170.47p 150.92p 160.82p 35613
06/11/2013 142.26p 173.19p 136.08p 160.82p 44604
05/11/2013 136.08p 155.80p 126.68p 142.26p 20258
04/11/2013 136.08p 147.46p 127.61p 136.08p 9281
01/11/2013 136.08p 136.08p 127.42p 136.08p 1227
31/10/2013 136.08p 136.08p 127.42p 136.08p 202
30/10/2013 136.08p 142.51p 126.18p 136.08p 6127
29/10/2013 136.08p 136.08p 126.18p 136.08p 3537
28/10/2013 136.08p 142.51p 131.13p 136.08p 12339
25/10/2013 129.89p 148.45p 129.89p 136.08p 14413
24/10/2013 129.89p 134.10p 128.16p 129.89p 1655
23/10/2013 136.08p 136.08p 123.95p 129.89p 3193
22/10/2013 136.08p 136.08p 123.71p 136.08p 11914
21/10/2013 136.08p 136.08p 123.71p 136.08p 2264
18/10/2013 136.08p 136.08p 129.89p 136.08p 15221
17/10/2013 136.08p 136.08p 129.89p 136.08p 4300
16/10/2013 129.89p 133.60p 118.76p 129.89p 68859
15/10/2013 117.52p 148.45p 117.52p 129.89p 28640
14/10/2013 117.52p 118.76p 117.34p 117.52p 5659
11/10/2013 117.52p 117.77p 111.34p 117.52p 15157
10/10/2013 117.52p 117.77p 117.52p 117.52p 2021
09/10/2013 117.52p 123.71p 115.05p 117.52p 445
08/10/2013 117.52p 117.52p 111.34p 117.52p 0
07/10/2013 117.52p 117.52p 111.34p 117.52p 1148
04/10/2013 117.52p 117.52p 115.30p 117.52p 162
03/10/2013 117.52p 117.52p 115.30p 117.52p 637
02/10/2013 117.52p 117.52p 111.34p 117.52p 16081
01/10/2013 117.52p 118.76p 98.97p 117.52p 15762
30/09/2013 117.52p 123.71p 106.39p 117.52p 15539
27/09/2013 105.15p 136.08p 105.15p 117.52p 99222
26/09/2013 105.15p 108.12p 98.97p 105.15p 11550
25/09/2013 98.97p 106.14p 98.97p 105.15p 5894
24/09/2013 111.34p 111.34p 86.60p 98.97p 33739
23/09/2013 111.34p 111.34p 98.97p 111.34p 5173
20/09/2013 111.34p 111.34p 106.39p 111.34p 4042
19/09/2013 111.34p 111.34p 99.21p 111.34p 0
18/09/2013 111.34p 111.34p 99.21p 111.34p 81
17/09/2013 111.34p 111.34p 98.97p 111.34p 1347
16/09/2013 117.52p 117.52p 98.97p 111.34p 3665
13/09/2013 117.52p 117.52p 113.81p 117.52p 3474
12/09/2013 117.52p 117.52p 114.31p 117.52p 427
11/09/2013 117.52p 117.52p 114.31p 117.52p 101
10/09/2013 117.52p 117.52p 114.80p 117.52p 4042
09/09/2013 117.52p 117.52p 115.30p 117.52p 716
06/09/2013 117.52p 117.52p 111.34p 117.52p 4201
05/09/2013 117.52p 117.52p 103.91p 117.52p 10610
04/09/2013 117.52p 118.26p 111.34p 117.52p 3132
03/09/2013 117.52p 120.00p 111.34p 117.52p 19452
02/09/2013 117.52p 121.23p 111.34p 117.52p 5917
30/08/2013 117.52p 123.21p 105.15p 117.52p 19805
29/08/2013 117.52p 123.71p 105.15p 117.52p 21115
28/08/2013 129.89p 136.08p 111.34p 117.52p 38902
27/08/2013 111.34p 136.08p 98.97p 129.89p 29397
23/08/2013 101.44p 111.34p 86.60p 101.44p 6926
22/08/2013 105.15p 105.15p 86.60p 101.44p 2021
21/08/2013 105.15p 105.15p 100.82p 105.15p 0
20/08/2013 105.15p 105.15p 100.82p 105.15p 808
19/08/2013 105.15p 118.76p 105.15p 105.15p 0
16/08/2013 105.15p 118.76p 105.15p 105.15p 0
15/08/2013 105.15p 118.76p 105.15p 105.15p 2021
14/08/2013 105.15p 118.76p 86.60p 105.15p 0
13/08/2013 105.15p 118.76p 86.60p 105.15p 16167
12/08/2013 105.15p 118.76p 105.15p 105.15p 808
09/08/2013 105.15p 105.15p 86.60p 105.15p 0
08/08/2013 105.15p 105.15p 86.60p 105.15p 12125
07/08/2013 105.15p 123.71p 105.15p 105.15p 0
06/08/2013 105.15p 123.71p 105.15p 105.15p 28681
05/08/2013 105.15p 105.15p 101.44p 105.15p 5052
02/08/2013 105.15p 116.28p 101.44p 105.15p 0
01/08/2013 105.15p 116.28p 101.44p 105.15p 0
31/07/2013 101.44p 116.28p 101.44p 105.15p 2021
30/07/2013 101.44p 101.44p 92.78p 101.44p 1415
29/07/2013 101.44p 101.44p 92.78p 101.44p 0
26/07/2013 101.44p 101.44p 92.78p 101.44p 0
25/07/2013 101.44p 101.44p 92.78p 101.44p 0
24/07/2013 92.78p 101.44p 92.78p 101.44p 3537
23/07/2013 92.78p 98.97p 92.78p 92.78p 11048
22/07/2013 92.78p 95.25p 86.60p 92.78p 25526
19/07/2013 98.97p 106.39p 87.83p 92.78p 6538
18/07/2013 98.97p 98.97p 86.60p 98.97p 585
17/07/2013 98.97p 108.86p 80.41p 98.97p 0
16/07/2013 98.97p 108.86p 80.41p 98.97p 0
15/07/2013 105.15p 108.86p 80.41p 98.97p 9094
12/07/2013 105.15p 113.81p 105.15p 105.15p 2021
11/07/2013 105.15p 116.28p 98.97p 105.15p 0
10/07/2013 105.15p 116.28p 98.97p 105.15p 330
09/07/2013 105.15p 116.28p 105.15p 105.15p 7202
08/07/2013 105.15p 116.28p 105.15p 105.15p 2021
05/07/2013 105.15p 117.52p 105.15p 105.15p 0
04/07/2013 105.15p 117.52p 105.15p 105.15p 0
03/07/2013 105.15p 117.52p 105.15p 105.15p 0
02/07/2013 105.15p 117.52p 105.15p 105.15p 0
01/07/2013 111.34p 117.52p 105.15p 105.15p 3868
28/06/2013 111.34p 117.52p 106.39p 117.52p 0
27/06/2013 111.34p 111.34p 106.39p 111.34p 186
26/06/2013 111.34p 123.71p 111.34p 111.34p 0
25/06/2013 111.34p 123.71p 111.34p 111.34p 0
24/06/2013 111.34p 123.71p 111.34p 111.34p 202
21/06/2013 111.34p 116.28p 106.39p 111.34p 3368

*Close Price adjusted for both dividends and splits