Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/09/2008 105.15p 105.40p 98.97p 98.97p 0
16/09/2008 117.52p 117.52p 105.15p 105.15p 263
15/09/2008 117.52p 117.52p 117.52p 117.52p 0
12/09/2008 123.71p 123.71p 117.52p 117.52p 0
11/09/2008 129.89p 129.89p 123.71p 123.71p 202
10/09/2008 129.89p 129.89p 129.89p 129.89p 0
09/09/2008 142.26p 142.26p 129.89p 129.89p 497
08/09/2008 142.26p 142.26p 136.08p 142.26p 0
05/09/2008 142.26p 148.45p 142.26p 142.26p 2676
04/09/2008 160.82p 160.82p 142.26p 142.26p 202
03/09/2008 160.82p 160.82p 160.82p 160.82p 3153
02/09/2008 111.34p 160.82p 111.34p 160.82p 8517
01/09/2008 98.97p 111.34p 98.97p 111.34p 2066
29/08/2008 80.41p 111.34p 80.41p 98.97p 5017
28/08/2008 49.48p 80.66p 49.48p 80.41p 7078
27/08/2008 49.48p 49.48p 49.48p 49.48p 0
26/08/2008 48.25p 55.67p 48.25p 49.48p 4297
22/08/2008 48.25p 48.25p 48.00p 48.25p 0
21/08/2008 48.25p 48.25p 48.25p 48.25p 0
20/08/2008 48.25p 48.25p 48.00p 48.25p 0
19/08/2008 44.53p 48.25p 44.53p 48.25p 0
18/08/2008 44.53p 44.53p 44.53p 44.53p 0
15/08/2008 44.53p 44.53p 44.53p 44.53p 0
14/08/2008 44.53p 44.53p 44.53p 44.53p 0
13/08/2008 44.53p 44.53p 44.53p 44.53p 0
12/08/2008 44.53p 44.53p 44.53p 44.53p 0
11/08/2008 39.59p 44.53p 39.59p 44.53p 758
08/08/2008 39.59p 39.59p 39.59p 39.59p 0
07/08/2008 39.59p 39.59p 39.59p 39.59p 0
06/08/2008 39.59p 39.59p 39.59p 39.59p 0
05/08/2008 39.59p 39.59p 39.59p 39.59p 2041
04/08/2008 39.59p 39.59p 39.59p 39.59p 1516
01/08/2008 39.59p 39.59p 39.59p 39.59p 0
31/07/2008 34.64p 39.59p 34.64p 39.59p 2081
30/07/2008 49.48p 49.48p 32.16p 34.64p 1220
29/07/2008 49.48p 49.48p 49.48p 49.48p 0
28/07/2008 49.48p 49.48p 49.48p 49.48p 0
25/07/2008 49.48p 49.48p 49.48p 49.48p 0
24/07/2008 49.48p 49.48p 49.48p 49.48p 0
23/07/2008 49.48p 49.48p 49.48p 49.48p 0
22/07/2008 49.48p 49.48p 49.48p 49.48p 0
21/07/2008 49.48p 49.48p 49.48p 49.48p 0
18/07/2008 49.48p 49.48p 49.48p 49.48p 117
17/07/2008 49.48p 49.48p 49.48p 49.48p 0
16/07/2008 49.48p 49.48p 49.48p 49.48p 0
15/07/2008 49.48p 49.48p 49.48p 49.48p 808
14/07/2008 49.48p 49.48p 49.48p 49.48p 0
11/07/2008 49.48p 49.48p 49.48p 49.48p 0
10/07/2008 49.48p 49.48p 49.48p 49.48p 0
09/07/2008 49.48p 49.48p 49.48p 49.48p 1084
08/07/2008 49.48p 49.48p 49.48p 49.48p 0
07/07/2008 49.48p 49.48p 49.48p 49.48p 1084
04/07/2008 49.48p 49.48p 49.48p 49.48p 0
03/07/2008 49.48p 49.48p 49.48p 49.48p 61
02/07/2008 49.48p 49.48p 49.48p 49.48p 202
01/07/2008 55.67p 55.67p 49.48p 49.48p 707
30/06/2008 55.67p 55.67p 55.67p 55.67p 0
27/06/2008 55.67p 55.67p 49.48p 55.67p 0
26/06/2008 55.67p 55.67p 55.67p 55.67p 0
25/06/2008 55.67p 55.67p 55.67p 55.67p 101
24/06/2008 55.67p 55.67p 49.48p 55.67p 0
23/06/2008 61.85p 61.85p 55.67p 55.67p 101
20/06/2008 61.85p 61.85p 61.85p 61.85p 0
19/06/2008 61.85p 61.85p 61.85p 61.85p 0
18/06/2008 61.85p 61.85p 61.85p 61.85p 0
17/06/2008 61.85p 61.85p 61.85p 61.85p 8
16/06/2008 61.85p 61.85p 61.85p 61.85p 0
13/06/2008 61.85p 61.85p 61.85p 61.85p 0
12/06/2008 61.85p 61.85p 61.85p 61.85p 1010
11/06/2008 61.85p 61.85p 61.85p 61.85p 202
10/06/2008 61.85p 61.85p 61.85p 61.85p 0
09/06/2008 61.85p 61.85p 61.85p 61.85p 0
06/06/2008 61.85p 61.85p 61.85p 61.85p 0
05/06/2008 61.85p 61.85p 61.85p 61.85p 0
04/06/2008 61.85p 61.85p 61.85p 61.85p 26
03/06/2008 61.85p 61.85p 61.85p 61.85p 0
02/06/2008 61.85p 61.85p 61.85p 61.85p 0
30/05/2008 61.85p 61.85p 61.85p 61.85p 168
29/05/2008 61.85p 61.85p 61.85p 61.85p 960
28/05/2008 61.85p 61.85p 61.85p 61.85p 0
27/05/2008 61.85p 61.85p 55.67p 61.85p 2627
23/05/2008 61.85p 61.85p 61.85p 61.85p 0
22/05/2008 61.85p 61.85p 61.85p 61.85p 0
21/05/2008 61.85p 61.85p 61.85p 61.85p 0
20/05/2008 61.85p 61.85p 61.85p 61.85p 808
19/05/2008 61.85p 61.85p 61.85p 61.85p 27
16/05/2008 68.04p 68.04p 61.85p 61.85p 201
15/05/2008 68.04p 68.04p 68.04p 68.04p 0
14/05/2008 68.04p 68.04p 68.04p 68.04p 0
13/05/2008 68.04p 68.04p 68.04p 68.04p 0
12/05/2008 68.04p 68.04p 68.04p 68.04p 202
09/05/2008 68.04p 68.04p 68.04p 68.04p 1647
08/05/2008 74.22p 74.22p 68.04p 68.04p 277
07/05/2008 74.22p 74.22p 74.22p 74.22p 0
06/05/2008 74.22p 74.22p 74.22p 74.22p 606
02/05/2008 74.22p 74.22p 74.22p 74.22p 0
01/05/2008 74.22p 74.22p 74.22p 74.22p 2425
30/04/2008 74.22p 74.22p 74.22p 74.22p 606
29/04/2008 74.22p 74.22p 74.22p 74.22p 128
28/04/2008 74.22p 74.22p 74.22p 74.22p 0
25/04/2008 74.22p 74.22p 74.22p 74.22p 0
24/04/2008 74.22p 74.22p 74.22p 74.22p 0
23/04/2008 74.22p 74.22p 74.22p 74.22p 0
22/04/2008 74.22p 74.22p 74.22p 74.22p 0
21/04/2008 74.22p 74.22p 74.22p 74.22p 0
18/04/2008 74.22p 74.22p 74.22p 74.22p 276
17/04/2008 74.22p 74.22p 74.22p 74.22p 0
16/04/2008 74.22p 74.22p 74.22p 74.22p 652
15/04/2008 74.22p 74.22p 74.22p 74.22p 0
14/04/2008 74.22p 74.22p 74.22p 74.22p 3031
11/04/2008 61.85p 74.22p 61.85p 74.22p 13527
10/04/2008 49.48p 61.85p 49.48p 61.85p 4090
09/04/2008 49.48p 49.48p 49.48p 49.48p 10335
08/04/2008 49.48p 49.48p 49.48p 49.48p 1061
07/04/2008 49.48p 49.48p 49.48p 49.48p 202
04/04/2008 49.48p 49.48p 37.11p 49.48p 721
03/04/2008 49.48p 49.48p 37.11p 49.48p 1849
02/04/2008 68.04p 68.04p 49.48p 49.48p 40620
01/04/2008 68.04p 68.04p 68.04p 68.04p 16398
31/03/2008 86.60p 86.60p 61.85p 68.04p 103
28/03/2008 86.60p 86.60p 86.60p 86.60p 0
27/03/2008 86.60p 86.60p 86.60p 86.60p 9
26/03/2008 86.60p 86.60p 86.60p 86.60p 0
25/03/2008 68.04p 86.60p 68.04p 86.60p 12115
20/03/2008 86.60p 86.60p 68.04p 68.04p 551
19/03/2008 86.60p 86.60p 86.60p 86.60p 1377
18/03/2008 92.78p 92.78p 86.60p 86.60p 1455
17/03/2008 92.78p 92.78p 86.60p 92.78p 222
14/03/2008 92.78p 92.78p 86.60p 92.78p 303
13/03/2008 86.60p 92.78p 86.60p 92.78p 261
12/03/2008 98.97p 98.97p 86.60p 98.97p 3029
11/03/2008 98.97p 98.97p 86.60p 98.97p 0
10/03/2008 98.97p 98.97p 98.97p 98.97p 5557
07/03/2008 98.97p 98.97p 86.60p 98.97p 202
06/03/2008 98.97p 98.97p 86.60p 98.97p 20
05/03/2008 98.97p 98.97p 86.60p 98.97p 0
04/03/2008 98.97p 98.97p 98.97p 98.97p 37
03/03/2008 98.97p 98.97p 86.60p 98.97p 639
29/02/2008 98.97p 98.97p 98.97p 98.97p 243
28/02/2008 98.97p 98.97p 98.97p 98.97p 1854
27/02/2008 98.97p 98.97p 86.60p 98.97p 31
26/02/2008 123.71p 123.71p 98.97p 98.97p 1316
25/02/2008 123.71p 123.71p 123.71p 123.71p 0
22/02/2008 123.71p 123.71p 123.71p 123.71p 478
21/02/2008 123.71p 123.71p 123.71p 123.71p 59
20/02/2008 136.08p 136.08p 111.34p 123.71p 202
19/02/2008 136.08p 136.08p 136.08p 136.08p 558
18/02/2008 136.08p 136.08p 136.08p 136.08p 0
15/02/2008 136.08p 136.08p 136.08p 136.08p 0
14/02/2008 136.08p 136.08p 123.71p 136.08p 176
13/02/2008 136.08p 136.08p 136.08p 136.08p 0
12/02/2008 136.08p 136.08p 136.08p 136.08p 0
11/02/2008 136.08p 136.08p 136.08p 136.08p 0
08/02/2008 136.08p 136.08p 136.08p 136.08p 0
07/02/2008 136.08p 136.08p 136.08p 136.08p 13
06/02/2008 136.08p 136.08p 123.71p 136.08p 0
05/02/2008 136.08p 136.08p 136.08p 136.08p 0
04/02/2008 136.08p 136.08p 136.08p 136.08p 0
01/02/2008 148.45p 148.45p 136.08p 136.08p 0
31/01/2008 160.82p 160.82p 136.08p 136.08p 556
30/01/2008 160.82p 160.82p 160.82p 160.82p 113
29/01/2008 160.82p 160.82p 160.82p 160.82p 0
28/01/2008 160.82p 160.82p 148.45p 160.82p 16
25/01/2008 160.82p 160.82p 148.45p 160.82p 591
24/01/2008 160.82p 160.82p 160.82p 160.82p 404
23/01/2008 160.82p 160.82p 160.82p 160.82p 0
22/01/2008 148.45p 160.82p 148.45p 160.82p 0
21/01/2008 160.82p 160.82p 148.45p 160.82p 0
18/01/2008 160.82p 160.82p 148.45p 160.82p 0
17/01/2008 160.82p 160.82p 160.82p 160.82p 0
16/01/2008 160.82p 160.82p 148.45p 160.82p 0
15/01/2008 160.82p 160.82p 160.82p 160.82p 0
14/01/2008 160.82p 160.82p 160.82p 160.82p 0
11/01/2008 160.82p 160.82p 148.45p 160.82p 0
10/01/2008 160.82p 160.82p 148.45p 160.82p 30313
09/01/2008 173.19p 173.19p 160.82p 160.82p 202
08/01/2008 173.19p 173.19p 173.19p 173.19p 606
07/01/2008 173.19p 173.19p 173.19p 173.19p 0
04/01/2008 173.19p 173.19p 173.19p 173.19p 0
03/01/2008 173.19p 173.19p 173.19p 173.19p 12
02/01/2008 173.19p 173.19p 173.19p 173.19p 0
31/12/2007 173.19p 173.19p 173.19p 173.19p 0
28/12/2007 173.19p 173.19p 148.45p 173.19p 0
27/12/2007 173.19p 173.19p 173.19p 173.19p 0
24/12/2007 173.19p 173.19p 173.19p 173.19p 0
21/12/2007 173.19p 173.19p 173.19p 173.19p 311
20/12/2007 173.19p 173.19p 148.45p 173.19p 0
19/12/2007 173.19p 173.19p 173.19p 173.19p 51
18/12/2007 173.19p 173.19p 148.45p 173.19p 121
17/12/2007 173.19p 173.19p 148.45p 173.19p 10
14/12/2007 173.19p 173.19p 173.19p 173.19p 0
13/12/2007 173.19p 173.19p 148.45p 173.19p 15
12/12/2007 173.19p 173.19p 173.19p 173.19p 0
11/12/2007 173.19p 173.19p 173.19p 173.19p 51
10/12/2007 173.19p 173.19p 173.19p 173.19p 0
07/12/2007 173.19p 173.19p 173.19p 173.19p 5
06/12/2007 173.19p 173.19p 173.19p 173.19p 0
05/12/2007 173.19p 173.19p 173.19p 173.19p 0
04/12/2007 173.19p 173.19p 173.19p 173.19p 0
03/12/2007 173.19p 173.19p 173.19p 173.19p 0

*Close Price adjusted for both dividends and splits