Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/07/2005 915.43p 915.43p 915.43p 915.43p 58
20/07/2005 915.43p 915.43p 915.43p 915.43p 253
19/07/2005 915.43p 915.43p 915.43p 915.43p 81
18/07/2005 915.43p 915.43p 915.43p 915.43p 283
15/07/2005 915.43p 915.43p 915.43p 915.43p 41
14/07/2005 915.43p 940.18p 865.95p 915.43p 101
13/07/2005 890.69p 940.18p 890.69p 940.18p 284
12/07/2005 890.69p 890.69p 890.69p 890.69p 0
11/07/2005 890.69p 890.69p 890.69p 890.69p 61
08/07/2005 890.69p 890.69p 890.69p 890.69p 81
07/07/2005 865.95p 890.69p 865.95p 890.69p 40
06/07/2005 890.69p 890.69p 890.69p 890.69p 0
05/07/2005 890.69p 890.69p 890.69p 890.69p 1213
04/07/2005 890.69p 890.69p 890.69p 890.69p 1020
01/07/2005 890.69p 890.69p 841.21p 890.69p 145
30/06/2005 841.21p 841.21p 841.21p 841.21p 314
29/06/2005 841.21p 841.21p 791.73p 841.21p 1151
28/06/2005 915.43p 915.43p 766.99p 766.99p 1140
27/06/2005 989.66p 1,014.40p 865.95p 865.95p 101
24/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 0
23/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 40
22/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 141
21/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 150
20/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 101
17/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 0
16/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 0
15/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 10
14/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 4
13/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 263
10/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 52
09/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 89
08/06/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 292
07/06/2005 1,014.40p 1,014.40p 989.66p 1,014.40p 141
06/06/2005 989.66p 989.66p 989.66p 989.66p 0
03/06/2005 989.66p 989.66p 989.66p 989.66p 0
02/06/2005 989.66p 989.66p 989.66p 989.66p 39
01/06/2005 989.66p 1,014.40p 989.66p 989.66p 891
31/05/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 240
27/05/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 101
26/05/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 0
25/05/2005 1,014.40p 1,039.14p 1,014.40p 1,014.40p 101
24/05/2005 1,039.14p 1,063.88p 1,039.14p 1,039.14p 102
23/05/2005 1,063.88p 1,063.88p 1,063.88p 1,063.88p 0
20/05/2005 1,039.14p 1,063.88p 1,039.14p 1,063.88p 330
19/05/2005 1,039.14p 1,088.63p 1,039.14p 1,039.14p 54
18/05/2005 1,088.63p 1,088.63p 1,088.63p 1,088.63p 81
17/05/2005 1,088.63p 1,088.63p 1,088.63p 1,088.63p 0
16/05/2005 1,088.63p 1,088.63p 1,088.63p 1,088.63p 0
13/05/2005 1,088.63p 1,088.63p 1,088.63p 1,088.63p 0
12/05/2005 1,088.63p 1,088.63p 1,088.63p 1,088.63p 597
11/05/2005 1,088.63p 1,088.63p 1,088.63p 1,088.63p 0
10/05/2005 1,088.63p 1,088.63p 1,088.63p 1,088.63p 1516
09/05/2005 1,088.63p 1,088.63p 1,088.63p 1,088.63p 404
06/05/2005 1,063.88p 1,088.63p 1,014.40p 1,088.63p 2445
05/05/2005 964.92p 1,014.40p 964.92p 1,014.40p 2769
04/05/2005 989.66p 989.66p 989.66p 989.66p 0
03/05/2005 989.66p 1,014.40p 989.66p 989.66p 263
29/04/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 0
28/04/2005 1,063.88p 1,088.63p 1,014.40p 1,014.40p 230
27/04/2005 1,088.63p 1,088.63p 1,088.63p 1,088.63p 527
26/04/2005 1,088.63p 1,113.37p 1,088.63p 1,088.63p 586
25/04/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 30
22/04/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 0
21/04/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 202
20/04/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 0
19/04/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 238
18/04/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 0
15/04/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 16
14/04/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 0
13/04/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 71
12/04/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 53
11/04/2005 1,014.40p 1,113.37p 1,014.40p 1,113.37p 1289
08/04/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 240
07/04/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 218
06/04/2005 1,014.40p 1,039.14p 1,014.40p 1,014.40p 93
05/04/2005 1,039.14p 1,088.63p 1,039.14p 1,039.14p 40
04/04/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 204
01/04/2005 1,063.88p 1,113.37p 1,014.40p 1,113.37p 2627
31/03/2005 989.66p 1,014.40p 989.66p 1,014.40p 211
30/03/2005 1,063.88p 1,113.37p 989.66p 989.66p 808
29/03/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 73
24/03/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 56
23/03/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 2555
22/03/2005 1,113.37p 1,113.37p 1,113.37p 1,113.37p 0
21/03/2005 1,162.85p 1,162.85p 1,113.37p 1,113.37p 272
18/03/2005 1,261.82p 1,360.78p 1,162.85p 1,162.85p 1587
17/03/2005 1,360.78p 1,360.78p 1,360.78p 1,360.78p 0
16/03/2005 1,360.78p 1,360.78p 1,360.78p 1,360.78p 101
15/03/2005 1,360.78p 1,360.78p 1,360.78p 1,360.78p 303
14/03/2005 1,360.78p 1,360.78p 1,360.78p 1,360.78p 8
11/03/2005 1,360.78p 1,360.78p 1,360.78p 1,360.78p 81
10/03/2005 1,410.26p 1,435.01p 1,360.78p 1,360.78p 287
09/03/2005 1,435.01p 1,435.01p 1,435.01p 1,435.01p 67
08/03/2005 1,484.49p 1,509.23p 1,435.01p 1,435.01p 222
07/03/2005 1,509.23p 1,509.23p 1,509.23p 1,509.23p 250
04/03/2005 1,484.49p 1,509.23p 1,459.75p 1,509.23p 2807
03/03/2005 1,187.59p 1,459.75p 1,162.85p 1,459.75p 2807
02/03/2005 1,162.85p 1,162.85p 1,162.85p 1,162.85p 0
01/03/2005 1,162.85p 1,162.85p 1,162.85p 1,162.85p 0
28/02/2005 1,162.85p 1,162.85p 1,162.85p 1,162.85p 0
25/02/2005 1,162.85p 1,187.59p 1,162.85p 1,162.85p 311
24/02/2005 1,187.59p 1,187.59p 1,187.59p 1,187.59p 38
23/02/2005 1,187.59p 1,187.59p 1,187.59p 1,187.59p 16
22/02/2005 1,212.33p 1,212.33p 1,187.59p 1,187.59p 1257
21/02/2005 989.66p 1,237.07p 964.92p 1,237.07p 1059
18/02/2005 964.92p 964.92p 964.92p 964.92p 199
17/02/2005 964.92p 964.92p 964.92p 964.92p 146
16/02/2005 964.92p 964.92p 964.92p 964.92p 1018
15/02/2005 964.92p 964.92p 964.92p 964.92p 425
14/02/2005 964.92p 964.92p 964.92p 964.92p 489
11/02/2005 964.92p 964.92p 964.92p 964.92p 21019
10/02/2005 964.92p 964.92p 915.43p 964.92p 2034
09/02/2005 915.43p 915.43p 915.43p 915.43p 808
08/02/2005 915.43p 915.43p 915.43p 915.43p 28
07/02/2005 915.43p 915.43p 915.43p 915.43p 1618
04/02/2005 1,014.40p 1,063.88p 915.43p 915.43p 3955
03/02/2005 1,113.37p 1,113.37p 1,063.88p 1,063.88p 357
02/02/2005 1,063.88p 1,063.88p 1,063.88p 1,063.88p 30
01/02/2005 1,063.88p 1,063.88p 1,063.88p 1,063.88p 0
31/01/2005 1,063.88p 1,138.11p 1,063.88p 1,063.88p 111
28/01/2005 1,138.11p 1,138.11p 1,138.11p 1,138.11p 202
27/01/2005 1,138.11p 1,187.59p 1,138.11p 1,138.11p 326
26/01/2005 1,187.59p 1,187.59p 1,187.59p 1,187.59p 51
25/01/2005 1,187.59p 1,187.59p 1,187.59p 1,187.59p 0
24/01/2005 1,187.59p 1,187.59p 1,187.59p 1,187.59p 91
21/01/2005 1,187.59p 1,187.59p 1,187.59p 1,187.59p 55
20/01/2005 1,187.59p 1,187.59p 1,187.59p 1,187.59p 20
19/01/2005 1,187.59p 1,187.59p 1,187.59p 1,187.59p 404
18/01/2005 1,187.59p 1,187.59p 1,187.59p 1,187.59p 0
17/01/2005 1,187.59p 1,187.59p 1,187.59p 1,187.59p 95
14/01/2005 1,187.59p 1,187.59p 1,187.59p 1,187.59p 81
13/01/2005 1,187.59p 1,212.33p 1,187.59p 1,187.59p 0
12/01/2005 1,237.07p 1,261.82p 1,212.33p 1,212.33p 569
11/01/2005 1,261.82p 1,261.82p 1,261.82p 1,261.82p 3
10/01/2005 1,237.07p 1,261.82p 1,237.07p 1,261.82p 1747
07/01/2005 1,162.85p 1,212.33p 1,162.85p 1,212.33p 3334
06/01/2005 1,212.33p 1,212.33p 1,212.33p 1,212.33p 202
05/01/2005 1,212.33p 1,212.33p 1,212.33p 1,212.33p 103
04/01/2005 1,212.33p 1,212.33p 1,212.33p 1,212.33p 404
31/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 247
30/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 0
29/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 0
24/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 71
23/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 223
22/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 202
21/12/2004 1,187.59p 1,212.33p 1,162.85p 1,212.33p 1086
20/12/2004 1,162.85p 1,162.85p 1,113.37p 1,162.85p 489
17/12/2004 1,014.40p 1,113.37p 989.66p 1,113.37p 857
16/12/2004 915.43p 989.66p 890.69p 989.66p 1445
15/12/2004 915.43p 964.92p 890.69p 890.69p 1467
14/12/2004 989.66p 1,014.40p 964.92p 964.92p 1624
13/12/2004 1,063.88p 1,113.37p 1,014.40p 1,014.40p 2629
10/12/2004 1,162.85p 1,212.33p 1,113.37p 1,113.37p 825
09/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 329
08/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 0
07/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 75
06/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 99
03/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 101
02/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 0
01/12/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 647
30/11/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 61
29/11/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 30
26/11/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 970
25/11/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 0
24/11/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 61
23/11/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 410
22/11/2004 1,212.33p 1,212.33p 1,212.33p 1,212.33p 214
19/11/2004 1,212.33p 1,237.07p 1,212.33p 1,212.33p 236
18/11/2004 1,237.07p 1,237.07p 1,237.07p 1,237.07p 565
17/11/2004 1,261.82p 1,261.82p 1,237.07p 1,237.07p 101
16/11/2004 1,261.82p 1,261.82p 1,261.82p 1,261.82p 435
15/11/2004 1,261.82p 1,261.82p 1,261.82p 1,261.82p 80
12/11/2004 1,261.82p 1,261.82p 1,261.82p 1,261.82p 101
11/11/2004 1,261.82p 1,261.82p 1,261.82p 1,261.82p 303
10/11/2004 1,261.82p 1,261.82p 1,261.82p 1,261.82p 909
09/11/2004 1,261.82p 1,261.82p 1,261.82p 1,261.82p 427
08/11/2004 1,261.82p 1,261.82p 1,261.82p 1,261.82p 0
05/11/2004 1,286.56p 1,286.56p 1,261.82p 1,261.82p 213
04/11/2004 1,261.82p 1,261.82p 1,261.82p 1,261.82p 283
03/11/2004 1,138.11p 1,336.04p 1,138.11p 1,261.82p 1475
02/11/2004 1,336.04p 1,336.04p 1,336.04p 1,336.04p 270
01/11/2004 1,336.04p 1,410.26p 1,336.04p 1,336.04p 902
29/10/2004 1,410.26p 1,410.26p 1,410.26p 1,410.26p 736
28/10/2004 1,410.26p 1,459.75p 1,410.26p 1,410.26p 1585
27/10/2004 1,484.49p 1,484.49p 1,459.75p 1,459.75p 818
26/10/2004 1,484.49p 1,484.49p 1,484.49p 1,484.49p 1571
25/10/2004 1,484.49p 1,484.49p 1,484.49p 1,484.49p 1893
22/10/2004 1,484.49p 1,484.49p 1,484.49p 1,484.49p 768
21/10/2004 1,484.49p 1,484.49p 1,484.49p 1,484.49p 145
20/10/2004 1,484.49p 1,484.49p 1,484.49p 1,484.49p 606
19/10/2004 1,459.75p 1,484.49p 1,459.75p 1,484.49p 61
18/10/2004 1,484.49p 1,484.49p 1,484.49p 1,484.49p 172
15/10/2004 1,484.49p 1,484.49p 1,484.49p 1,484.49p 266
14/10/2004 1,484.49p 1,484.49p 1,484.49p 1,484.49p 540
13/10/2004 1,484.49p 1,484.49p 1,484.49p 1,484.49p 1945
12/10/2004 1,459.75p 1,484.49p 1,459.75p 1,484.49p 345
11/10/2004 1,459.75p 1,459.75p 1,459.75p 1,459.75p 3070
08/10/2004 1,459.75p 1,459.75p 1,459.75p 1,459.75p 185
07/10/2004 1,459.75p 1,459.75p 1,459.75p 1,459.75p 4715
06/10/2004 1,459.75p 1,459.75p 1,459.75p 1,459.75p 1393

*Close Price adjusted for both dividends and splits