Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/03/2022 64.50p 69.40p 64.50p 66.50p 7302
28/02/2022 64.50p 64.50p 64.50p 64.50p 0
25/02/2022 64.50p 64.50p 64.50p 64.50p 0
24/02/2022 64.50p 64.50p 64.50p 64.50p 0
23/02/2022 64.50p 66.50p 64.50p 64.50p 5000
22/02/2022 64.50p 64.50p 64.50p 64.50p 0
21/02/2022 65.50p 65.50p 64.26p 64.50p 7500
18/02/2022 65.50p 66.00p 64.00p 65.50p 15000
17/02/2022 65.50p 68.00p 64.00p 65.50p 15000
16/02/2022 65.50p 65.50p 64.00p 65.50p 4972
15/02/2022 65.00p 68.00p 62.12p 65.50p 39987
14/02/2022 65.50p 67.50p 64.50p 65.00p 11237
11/02/2022 63.50p 67.50p 63.50p 65.50p 18313
10/02/2022 68.50p 68.50p 63.02p 63.50p 22000
09/02/2022 65.50p 65.50p 65.50p 65.50p 0
08/02/2022 65.50p 65.50p 62.00p 65.50p 8000
07/02/2022 66.00p 68.50p 63.75p 65.50p 10000
04/02/2022 66.00p 66.00p 66.00p 66.00p 0
03/02/2022 66.00p 66.00p 66.00p 66.00p 0
02/02/2022 65.00p 68.00p 65.00p 66.00p 5000
01/02/2022 65.50p 65.50p 63.25p 65.00p 9392
31/01/2022 65.50p 65.50p 65.50p 65.50p 0
28/01/2022 65.50p 65.50p 65.50p 65.50p 0
27/01/2022 65.50p 65.50p 65.50p 65.50p 0
26/01/2022 65.50p 67.00p 65.50p 65.50p 4750
25/01/2022 65.50p 65.50p 65.50p 65.50p 0
24/01/2022 66.50p 66.50p 62.20p 65.50p 9686
21/01/2022 66.50p 69.00p 66.50p 66.50p 500
20/01/2022 64.50p 68.00p 64.50p 66.50p 10500
19/01/2022 60.00p 64.90p 60.00p 64.50p 31000
18/01/2022 58.50p 60.00p 58.50p 60.00p 10000
17/01/2022 59.50p 59.50p 57.40p 58.50p 5426
14/01/2022 59.50p 59.50p 59.50p 59.50p 0
13/01/2022 59.50p 59.50p 59.50p 59.50p 0
12/01/2022 59.50p 59.50p 59.50p 59.50p 0
11/01/2022 59.50p 59.50p 59.50p 59.50p 0
10/01/2022 59.50p 59.50p 57.75p 59.50p 1732
07/01/2022 55.50p 61.68p 55.50p 59.50p 28255
06/01/2022 55.50p 55.50p 55.50p 55.50p 0
05/01/2022 55.50p 55.50p 53.15p 55.50p 30
04/01/2022 55.50p 55.50p 55.50p 55.50p 0
31/12/2021 55.50p 55.50p 55.50p 55.50p 0
30/12/2021 55.50p 55.50p 55.50p 55.50p 0
29/12/2021 55.50p 55.50p 55.50p 55.50p 0
24/12/2021 55.50p 55.50p 55.50p 55.50p 0
23/12/2021 55.50p 55.50p 55.50p 55.50p 0
22/12/2021 55.50p 55.50p 53.00p 55.50p 1153
21/12/2021 55.50p 55.50p 53.15p 55.50p 4112
20/12/2021 55.50p 55.50p 55.50p 55.50p 0
17/12/2021 55.50p 55.50p 55.50p 55.50p 0
16/12/2021 55.50p 55.50p 55.50p 55.50p 0
15/12/2021 55.50p 55.50p 55.50p 55.50p 0
14/12/2021 55.50p 55.50p 55.50p 55.50p 0
13/12/2021 55.50p 57.75p 53.60p 55.50p 9385
10/12/2021 55.50p 55.50p 54.10p 55.50p 1094
09/12/2021 55.50p 55.50p 55.50p 55.50p 0
08/12/2021 55.50p 55.50p 55.50p 55.50p 0
07/12/2021 55.50p 55.50p 54.10p 55.50p 3600
06/12/2021 55.50p 55.50p 55.50p 55.50p 0
03/12/2021 55.50p 57.70p 55.50p 55.50p 4318
02/12/2021 55.50p 55.50p 55.50p 55.50p 0
01/12/2021 55.50p 55.50p 55.50p 55.50p 0
30/11/2021 55.50p 55.50p 55.50p 55.50p 0
29/11/2021 55.50p 57.70p 55.50p 55.50p 58
26/11/2021 55.50p 57.70p 55.50p 55.50p 273
25/11/2021 55.50p 55.50p 55.50p 55.50p 0
24/11/2021 55.50p 55.50p 55.50p 55.50p 0
23/11/2021 55.50p 55.50p 55.50p 55.50p 0
22/11/2021 55.50p 55.50p 55.50p 55.50p 0
19/11/2021 55.50p 55.50p 53.50p 55.50p 2348
18/11/2021 55.50p 55.50p 55.50p 55.50p 0
17/11/2021 55.50p 57.70p 55.50p 55.50p 70
16/11/2021 55.50p 55.50p 55.50p 55.50p 0
15/11/2021 55.50p 55.50p 55.50p 55.50p 0
12/11/2021 56.50p 58.00p 54.20p 55.50p 18546
11/11/2021 56.00p 56.00p 56.00p 56.00p 0
10/11/2021 56.00p 56.00p 56.00p 56.00p 0
09/11/2021 57.50p 57.94p 55.00p 56.00p 42192
08/11/2021 62.00p 62.92p 55.00p 57.50p 19495
05/11/2021 62.00p 62.00p 59.25p 62.00p 9500
04/11/2021 62.00p 62.00p 59.05p 62.00p 29791
03/11/2021 62.00p 62.00p 62.00p 62.00p 0
02/11/2021 62.00p 62.00p 59.12p 62.00p 1000
01/11/2021 62.00p 62.00p 59.12p 62.00p 1500
29/10/2021 62.00p 62.00p 62.00p 62.00p 0
28/10/2021 62.00p 62.00p 59.40p 62.00p 420
27/10/2021 62.50p 64.60p 62.50p 62.50p 625
26/10/2021 62.50p 62.50p 62.50p 62.50p 0
25/10/2021 62.50p 62.50p 60.75p 62.50p 734
22/10/2021 62.50p 62.50p 62.50p 62.50p 0
21/10/2021 62.50p 62.50p 60.75p 62.50p 2000
20/10/2021 62.50p 62.50p 61.00p 62.50p 124
19/10/2021 62.50p 62.50p 61.80p 62.50p 10000
18/10/2021 62.50p 62.50p 61.58p 62.50p 5100
15/10/2021 62.50p 62.50p 62.40p 62.50p 1527
14/10/2021 62.50p 64.90p 62.50p 62.50p 608
13/10/2021 63.00p 63.00p 62.00p 62.50p 3804
12/10/2021 63.00p 63.00p 63.00p 63.00p 0
11/10/2021 63.00p 63.00p 63.00p 63.00p 0
08/10/2021 63.00p 65.00p 61.00p 63.00p 7932
07/10/2021 62.00p 64.00p 62.00p 62.50p 19036
06/10/2021 63.00p 63.00p 61.10p 62.00p 27500
05/10/2021 68.00p 68.00p 63.00p 63.00p 29666
04/10/2021 72.00p 72.00p 68.00p 68.00p 20135
01/10/2021 67.00p 74.00p 67.00p 72.00p 72560
30/09/2021 72.00p 72.00p 63.50p 67.00p 73457
29/09/2021 67.00p 72.90p 66.10p 72.00p 43168
28/09/2021 65.00p 67.00p 63.00p 65.00p 2984
27/09/2021 64.50p 66.40p 63.30p 65.00p 28809
24/09/2021 64.50p 64.50p 64.50p 64.50p 0
23/09/2021 64.50p 64.50p 64.50p 64.50p 0
22/09/2021 61.50p 64.85p 61.00p 64.50p 35283
21/09/2021 61.50p 62.94p 61.00p 61.50p 6026
20/09/2021 61.50p 62.94p 61.50p 61.50p 8500
17/09/2021 64.00p 64.00p 60.00p 61.50p 66531
16/09/2021 64.00p 64.00p 64.00p 64.00p 0
15/09/2021 64.00p 64.00p 64.00p 64.00p 0
14/09/2021 64.00p 65.40p 64.00p 64.00p 244
13/09/2021 64.00p 64.00p 63.25p 64.00p 609
10/09/2021 64.00p 64.00p 64.00p 64.00p 0
09/09/2021 64.00p 64.00p 63.25p 64.00p 238
08/09/2021 62.50p 66.94p 62.50p 64.00p 40902
07/09/2021 62.50p 62.50p 62.50p 62.50p 0
06/09/2021 62.50p 62.50p 62.50p 62.50p 0
03/09/2021 62.50p 62.50p 62.50p 62.50p 0
02/09/2021 62.50p 62.50p 62.50p 62.50p 0
01/09/2021 62.50p 62.50p 62.50p 62.50p 0
31/08/2021 62.50p 62.50p 62.50p 62.50p 0
27/08/2021 62.50p 62.50p 60.75p 62.50p 2500
26/08/2021 62.50p 62.50p 62.50p 62.50p 0
25/08/2021 62.50p 62.50p 62.50p 62.50p 0
24/08/2021 62.50p 62.50p 62.50p 62.50p 0
23/08/2021 62.50p 62.50p 62.50p 62.50p 0
20/08/2021 60.50p 64.90p 60.00p 62.50p 15170
19/08/2021 57.50p 62.00p 57.50p 60.50p 14500
18/08/2021 57.50p 57.50p 56.70p 57.50p 5000
17/08/2021 57.50p 58.75p 57.50p 57.50p 1000
16/08/2021 53.50p 59.90p 53.50p 57.50p 41203
13/08/2021 53.50p 54.50p 51.00p 53.50p 31238
12/08/2021 54.00p 54.00p 53.50p 53.50p 21000
11/08/2021 56.00p 56.00p 54.00p 54.00p 3711
10/08/2021 56.00p 56.00p 56.00p 56.00p 0
09/08/2021 56.00p 56.00p 54.80p 56.00p 580
06/08/2021 56.00p 56.00p 54.00p 56.00p 1238
05/08/2021 56.00p 56.00p 56.00p 56.00p 0
04/08/2021 56.00p 56.00p 54.04p 56.00p 1105
03/08/2021 56.00p 56.00p 54.04p 56.00p 2034
02/08/2021 56.00p 56.00p 54.20p 56.00p 13900
30/07/2021 56.00p 56.00p 55.40p 56.00p 1862
29/07/2021 56.00p 56.00p 56.00p 56.00p 0
28/07/2021 56.00p 56.00p 56.00p 56.00p 0
27/07/2021 56.00p 56.00p 56.00p 56.00p 0
26/07/2021 56.00p 56.00p 54.50p 56.00p 1359
23/07/2021 56.00p 56.75p 56.00p 56.00p 1000
22/07/2021 56.00p 56.00p 56.00p 56.00p 0
21/07/2021 56.00p 56.00p 55.50p 56.00p 15000
20/07/2021 56.00p 56.00p 55.40p 56.00p 14137
19/07/2021 56.00p 56.00p 55.40p 56.00p 14137
16/07/2021 56.00p 57.00p 54.00p 56.00p 26815
15/07/2021 56.00p 56.00p 56.00p 56.00p 0
14/07/2021 56.00p 56.00p 56.00p 56.00p 0
13/07/2021 56.00p 56.00p 56.00p 56.00p 0
12/07/2021 56.00p 56.00p 55.96p 56.00p 1541
09/07/2021 55.50p 57.00p 55.50p 56.00p 2622
08/07/2021 54.50p 56.00p 54.50p 55.50p 7951
07/07/2021 54.50p 56.50p 54.50p 54.50p 11000
06/07/2021 54.50p 54.50p 54.50p 54.50p 0
05/07/2021 54.50p 54.50p 54.50p 54.50p 0
02/07/2021 54.50p 55.00p 54.50p 54.50p 10000
01/07/2021 54.50p 54.50p 53.00p 54.50p 23004
30/06/2021 54.50p 54.50p 54.50p 54.50p 0
29/06/2021 54.50p 55.94p 53.00p 54.50p 1773
28/06/2021 54.00p 55.70p 53.06p 54.50p 1961
25/06/2021 54.00p 54.00p 54.00p 54.00p 0
24/06/2021 54.00p 54.00p 52.25p 54.00p 23
23/06/2021 54.00p 54.00p 54.00p 54.00p 0
22/06/2021 52.50p 54.95p 51.22p 54.00p 13933
21/06/2021 53.00p 53.70p 51.00p 52.50p 17837
18/06/2021 53.00p 54.40p 53.00p 53.00p 2542
17/06/2021 52.50p 54.00p 52.50p 53.00p 30016
16/06/2021 52.50p 52.50p 52.50p 52.50p 0
15/06/2021 53.00p 53.00p 51.00p 52.50p 49426
14/06/2021 53.00p 53.70p 53.00p 53.00p 1094
11/06/2021 53.00p 53.70p 53.00p 53.00p 1881190
10/06/2021 53.00p 53.60p 53.00p 53.00p 9000
09/06/2021 53.00p 53.00p 53.00p 53.00p 0
08/06/2021 53.00p 53.00p 52.20p 53.00p 4565
07/06/2021 53.00p 53.00p 53.00p 53.00p 0
04/06/2021 53.00p 53.00p 53.00p 53.00p 0
03/06/2021 53.00p 53.00p 53.00p 53.00p 0
02/06/2021 52.50p 53.00p 52.00p 53.00p 6000
01/06/2021 53.00p 53.00p 52.28p 53.00p 5163
28/05/2021 53.00p 53.99p 52.28p 53.00p 1500
27/05/2021 53.00p 53.00p 52.20p 53.00p 4610
26/05/2021 57.50p 57.50p 53.00p 53.00p 50795
25/05/2021 57.50p 57.50p 57.50p 57.50p 0
24/05/2021 57.50p 57.50p 57.50p 57.50p 0
21/05/2021 57.50p 57.50p 56.44p 57.50p 15000
20/05/2021 57.50p 58.70p 56.40p 57.50p 8730
19/05/2021 57.50p 57.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits