Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/11/2007 173.19p 173.19p 173.19p 173.19p 189
29/11/2007 173.19p 173.19p 173.19p 173.19p 3
28/11/2007 173.19p 173.19p 173.19p 173.19p 0
27/11/2007 173.19p 173.19p 173.19p 173.19p 0
26/11/2007 173.19p 173.19p 173.19p 173.19p 10
23/11/2007 173.19p 173.19p 173.19p 173.19p 303
22/11/2007 148.45p 173.19p 148.45p 173.19p 345
21/11/2007 185.56p 185.56p 173.19p 173.19p 505
20/11/2007 185.56p 185.56p 185.56p 185.56p 182
19/11/2007 197.93p 197.93p 185.56p 185.56p 101
16/11/2007 197.93p 197.93p 197.93p 197.93p 31
15/11/2007 197.93p 197.93p 197.93p 197.93p 12
14/11/2007 197.93p 197.93p 197.93p 197.93p 101
13/11/2007 204.12p 204.12p 197.93p 197.93p 280
12/11/2007 204.12p 204.12p 204.12p 204.12p 11
09/11/2007 204.12p 204.12p 204.12p 204.12p 81
08/11/2007 204.12p 204.12p 204.12p 204.12p 0
07/11/2007 204.12p 204.12p 204.12p 204.12p 31
06/11/2007 204.12p 204.12p 204.12p 204.12p 0
05/11/2007 204.12p 204.12p 204.12p 204.12p 62
02/11/2007 204.12p 204.12p 204.12p 204.12p 0
01/11/2007 204.12p 204.12p 204.12p 204.12p 81
31/10/2007 204.12p 204.12p 204.12p 204.12p 48
30/10/2007 204.12p 204.12p 204.12p 204.12p 0
29/10/2007 204.12p 204.12p 204.12p 204.12p 0
26/10/2007 204.12p 204.12p 204.12p 204.12p 0
25/10/2007 204.12p 204.12p 204.12p 204.12p 0
24/10/2007 204.12p 204.12p 204.12p 204.12p 330
23/10/2007 204.12p 204.12p 204.12p 204.12p 0
22/10/2007 204.12p 190.01p 190.01p 204.12p 7
19/10/2007 204.12p 204.12p 173.19p 204.12p 0
18/10/2007 204.12p 204.12p 204.12p 204.12p 0
17/10/2007 204.12p 204.12p 204.12p 204.12p 0
16/10/2007 204.12p 204.12p 204.12p 204.12p 0
15/10/2007 204.12p 204.12p 204.12p 204.12p 0
12/10/2007 204.12p 204.12p 204.12p 204.12p 0
11/10/2007 204.12p 207.83p 207.83p 204.12p 101
10/10/2007 204.12p 204.12p 204.12p 204.12p 0
09/10/2007 204.12p 204.12p 204.12p 204.12p 20
08/10/2007 204.12p 204.12p 204.12p 204.12p 0
05/10/2007 204.12p 204.12p 204.12p 204.12p 10
04/10/2007 204.12p 204.12p 204.12p 204.12p 0
03/10/2007 204.12p 185.56p 185.56p 204.12p 107
02/10/2007 204.12p 204.12p 204.12p 204.12p 0
01/10/2007 204.12p 204.12p 204.12p 204.12p 0
28/09/2007 204.12p 204.12p 204.12p 204.12p 243
27/09/2007 204.12p 204.12p 204.12p 204.12p 0
26/09/2007 204.12p 204.12p 204.12p 204.12p 0
25/09/2007 204.12p 204.12p 204.12p 204.12p 0
24/09/2007 241.23p 241.23p 204.12p 204.12p 505
21/09/2007 241.23p 241.23p 241.23p 241.23p 40
20/09/2007 241.23p 241.23p 241.23p 241.23p 0
19/09/2007 241.23p 241.23p 241.23p 241.23p 0
18/09/2007 241.23p 241.23p 241.23p 241.23p 0
17/09/2007 241.23p 241.23p 241.23p 241.23p 0
14/09/2007 241.23p 241.23p 241.23p 241.23p 0
13/09/2007 265.97p 265.97p 241.23p 241.23p 283
12/09/2007 272.16p 272.16p 265.97p 265.97p 303
11/09/2007 272.16p 272.16p 272.16p 272.16p 0
10/09/2007 272.16p 272.16p 272.16p 272.16p 0
07/09/2007 272.16p 272.16p 272.16p 272.16p 0
06/09/2007 272.16p 272.16p 272.16p 272.16p 0
05/09/2007 284.53p 284.53p 272.16p 272.16p 4042
04/09/2007 284.53p 284.53p 284.53p 284.53p 0
03/09/2007 284.53p 284.53p 284.53p 284.53p 0
31/08/2007 290.71p 290.71p 284.53p 284.53p 566
30/08/2007 309.27p 309.27p 290.71p 290.71p 1010
29/08/2007 309.27p 309.27p 309.27p 309.27p 0
28/08/2007 309.27p 309.27p 309.27p 309.27p 0
24/08/2007 309.27p 309.27p 309.27p 309.27p 40
23/08/2007 309.27p 309.27p 309.27p 309.27p 101
22/08/2007 309.27p 309.27p 309.27p 309.27p 0
21/08/2007 309.27p 309.27p 309.27p 309.27p 0
20/08/2007 309.27p 309.27p 309.27p 309.27p 0
17/08/2007 309.27p 309.27p 296.90p 309.27p 0
16/08/2007 309.27p 309.27p 309.27p 309.27p 0
15/08/2007 309.27p 309.27p 309.27p 309.27p 0
14/08/2007 309.27p 309.27p 309.27p 309.27p 17
13/08/2007 309.27p 309.27p 309.27p 309.27p 8
10/08/2007 309.27p 309.27p 309.27p 309.27p 0
09/08/2007 309.27p 309.27p 309.27p 309.27p 0
08/08/2007 321.64p 321.64p 309.27p 309.27p 212
07/08/2007 321.64p 321.64p 321.64p 321.64p 0
06/08/2007 321.64p 321.64p 321.64p 321.64p 60
03/08/2007 321.64p 321.64p 321.64p 321.64p 0
02/08/2007 321.64p 321.64p 321.64p 321.64p 0
01/08/2007 321.64p 321.64p 321.64p 321.64p 0
31/07/2007 309.27p 321.64p 309.27p 321.64p 1200
30/07/2007 309.27p 309.27p 309.27p 309.27p 0
27/07/2007 309.27p 309.27p 309.27p 309.27p 202
26/07/2007 309.27p 309.27p 309.27p 309.27p 0
25/07/2007 309.27p 309.27p 309.27p 309.27p 20
24/07/2007 309.27p 309.27p 309.27p 309.27p 0
23/07/2007 309.27p 309.27p 309.27p 309.27p 0
20/07/2007 309.27p 309.27p 309.27p 309.27p 20
19/07/2007 309.27p 309.27p 309.27p 309.27p 152
18/07/2007 309.27p 309.27p 309.27p 309.27p 40
17/07/2007 309.27p 309.27p 309.27p 309.27p 0
16/07/2007 309.27p 309.27p 309.27p 309.27p 0
13/07/2007 309.27p 309.27p 309.27p 309.27p 0
12/07/2007 309.27p 309.27p 309.27p 309.27p 101
11/07/2007 309.27p 309.27p 309.27p 309.27p 7
10/07/2007 309.27p 309.27p 296.90p 309.27p 0
09/07/2007 309.27p 309.27p 309.27p 309.27p 0
06/07/2007 309.27p 309.27p 309.27p 309.27p 101
05/07/2007 309.27p 309.27p 309.27p 309.27p 0
04/07/2007 284.53p 309.27p 284.53p 309.27p 1010
03/07/2007 284.53p 284.53p 284.53p 284.53p 202
02/07/2007 284.53p 284.53p 272.16p 284.53p 0
29/06/2007 284.53p 284.53p 272.16p 284.53p 0
28/06/2007 284.53p 284.53p 284.53p 284.53p 118
27/06/2007 284.53p 284.53p 284.53p 284.53p 0
26/06/2007 284.53p 284.53p 284.53p 284.53p 0
25/06/2007 284.53p 284.53p 284.53p 284.53p 96
22/06/2007 284.53p 284.53p 284.53p 284.53p 40
21/06/2007 284.53p 284.53p 284.53p 284.53p 658
20/06/2007 284.53p 284.53p 284.53p 284.53p 0
19/06/2007 284.53p 284.53p 284.53p 284.53p 384
18/06/2007 284.53p 284.53p 284.53p 284.53p 0
15/06/2007 284.53p 284.53p 284.53p 284.53p 0
14/06/2007 284.53p 284.53p 284.53p 284.53p 0
13/06/2007 284.53p 284.53p 284.53p 284.53p 0
12/06/2007 284.53p 284.53p 284.53p 284.53p 0
11/06/2007 284.53p 284.53p 272.16p 284.53p 0
08/06/2007 284.53p 284.53p 284.53p 284.53p 0
07/06/2007 284.53p 284.53p 284.53p 284.53p 0
06/06/2007 284.53p 284.53p 284.53p 284.53p 227
05/06/2007 284.53p 284.53p 284.53p 284.53p 5
04/06/2007 284.53p 284.53p 272.16p 284.53p 0
01/06/2007 284.53p 284.53p 284.53p 284.53p 7
31/05/2007 284.53p 284.53p 284.53p 284.53p 0
30/05/2007 284.53p 284.53p 284.53p 284.53p 0
29/05/2007 284.53p 284.53p 284.53p 284.53p 0
25/05/2007 284.53p 284.53p 284.53p 284.53p 243
24/05/2007 284.53p 284.53p 284.53p 284.53p 162
23/05/2007 284.53p 284.53p 284.53p 284.53p 0
22/05/2007 284.53p 284.53p 284.53p 284.53p 505
21/05/2007 284.53p 284.53p 284.53p 284.53p 894
18/05/2007 284.53p 284.53p 272.16p 284.53p 20
17/05/2007 284.53p 284.53p 284.53p 284.53p 0
16/05/2007 284.53p 284.53p 284.53p 284.53p 0
15/05/2007 284.53p 284.53p 284.53p 284.53p 0
14/05/2007 284.53p 284.53p 284.53p 284.53p 303
11/05/2007 284.53p 284.53p 284.53p 284.53p 0
10/05/2007 284.53p 284.53p 284.53p 284.53p 10
09/05/2007 284.53p 290.71p 284.53p 290.71p 0
08/05/2007 284.53p 284.53p 284.53p 284.53p 0
04/05/2007 284.53p 284.53p 284.53p 284.53p 882
03/05/2007 284.53p 284.53p 272.16p 284.53p 0
02/05/2007 241.23p 284.53p 241.23p 284.53p 1981
01/05/2007 210.30p 241.23p 210.30p 241.23p 4042
30/04/2007 210.30p 210.30p 210.30p 210.30p 0
27/04/2007 210.30p 210.30p 210.30p 210.30p 808
26/04/2007 210.30p 210.30p 210.30p 210.30p 61
25/04/2007 210.30p 210.30p 210.30p 210.30p 0
24/04/2007 204.12p 210.30p 197.93p 210.30p 2021
23/04/2007 216.49p 216.49p 204.12p 204.12p 205
20/04/2007 216.49p 216.49p 216.49p 216.49p 10
19/04/2007 216.49p 216.49p 216.49p 216.49p 505
18/04/2007 216.49p 222.67p 216.49p 216.49p 1314
17/04/2007 216.49p 222.67p 216.49p 216.49p 0
16/04/2007 216.49p 216.49p 216.49p 216.49p 24251
13/04/2007 228.86p 228.86p 216.49p 216.49p 211
12/04/2007 216.49p 228.86p 216.49p 228.86p 1010
11/04/2007 216.49p 216.49p 216.49p 216.49p 63
10/04/2007 216.49p 216.49p 216.49p 216.49p 525
05/04/2007 222.67p 222.67p 216.49p 216.49p 404
04/04/2007 241.23p 241.23p 222.67p 222.67p 32984
03/04/2007 241.23p 241.23p 241.23p 241.23p 115
02/04/2007 247.41p 247.41p 241.23p 241.23p 1681
30/03/2007 253.60p 253.60p 247.41p 247.41p 2402
29/03/2007 253.60p 253.60p 253.60p 253.60p 111
28/03/2007 253.60p 253.60p 253.60p 253.60p 81
27/03/2007 253.60p 253.60p 253.60p 253.60p 647
26/03/2007 253.60p 253.60p 253.60p 253.60p 835
23/03/2007 265.97p 272.16p 253.60p 253.60p 202
22/03/2007 272.16p 272.16p 265.97p 265.97p 1129
21/03/2007 272.16p 272.16p 272.16p 272.16p 1021
20/03/2007 272.16p 272.16p 272.16p 272.16p 59
19/03/2007 272.16p 272.16p 272.16p 272.16p 0
16/03/2007 272.16p 272.16p 272.16p 272.16p 0
15/03/2007 272.16p 272.16p 272.16p 272.16p 0
14/03/2007 272.16p 272.16p 272.16p 272.16p 1056
13/03/2007 272.16p 272.16p 272.16p 272.16p 21
12/03/2007 272.16p 272.16p 272.16p 272.16p 303
09/03/2007 272.16p 272.16p 272.16p 272.16p 404
08/03/2007 259.79p 272.16p 259.79p 272.16p 1415
07/03/2007 265.97p 265.97p 259.79p 259.79p 606
06/03/2007 278.34p 278.34p 265.97p 265.97p 202
05/03/2007 278.34p 278.34p 265.97p 278.34p 123
02/03/2007 278.34p 278.34p 278.34p 278.34p 3759
01/03/2007 278.34p 278.34p 278.34p 278.34p 223
28/02/2007 272.16p 278.34p 265.97p 278.34p 2021
27/02/2007 284.53p 296.90p 284.53p 284.53p 0
26/02/2007 296.90p 296.90p 284.53p 284.53p 1010
23/02/2007 296.90p 296.90p 296.90p 296.90p 40
22/02/2007 296.90p 296.90p 296.90p 296.90p 661
21/02/2007 296.90p 296.90p 296.90p 296.90p 0
20/02/2007 296.90p 296.90p 296.90p 296.90p 991
19/02/2007 296.90p 296.90p 296.90p 296.90p 0

*Close Price adjusted for both dividends and splits