Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/06/2017 87.00p 87.00p 87.00p 87.00p 8534
02/06/2017 87.00p 87.00p 87.00p 87.00p 0
01/06/2017 87.50p 87.00p 87.00p 87.00p 0
31/05/2017 87.00p 88.00p 86.60p 87.00p 2459
30/05/2017 87.00p 89.50p 86.60p 87.00p 11000
26/05/2017 87.00p 87.00p 87.00p 87.00p 0
25/05/2017 87.00p 87.00p 87.00p 87.00p 0
24/05/2017 87.00p 87.00p 86.60p 87.00p 629
23/05/2017 87.00p 87.00p 87.00p 87.00p 0
22/05/2017 87.00p 87.00p 83.00p 87.00p 7545
19/05/2017 87.00p 87.90p 86.60p 87.00p 24000
18/05/2017 86.00p 89.50p 86.00p 87.00p 13500
17/05/2017 86.00p 86.00p 84.50p 86.00p 3600
16/05/2017 86.00p 86.00p 86.00p 86.00p 0
15/05/2017 86.00p 86.00p 84.50p 86.00p 500
12/05/2017 86.00p 86.00p 84.00p 86.00p 24790
11/05/2017 86.00p 86.00p 86.00p 86.00p 0
10/05/2017 86.00p 86.00p 86.00p 86.00p 0
09/05/2017 86.00p 86.00p 85.80p 86.00p 5000
08/05/2017 86.00p 87.50p 85.80p 86.00p 3033
05/05/2017 86.00p 86.00p 86.00p 86.00p 0
04/05/2017 86.00p 86.00p 84.50p 86.00p 1090
03/05/2017 86.00p 86.00p 83.00p 86.00p 0
02/05/2017 86.00p 88.00p 85.76p 86.00p 13602
28/04/2017 86.00p 86.00p 85.62p 86.00p 400
27/04/2017 83.00p 86.50p 83.00p 86.00p 10713
26/04/2017 82.00p 83.70p 82.00p 83.00p 17801
25/04/2017 82.00p 82.00p 81.40p 82.00p 9250
24/04/2017 82.00p 82.00p 81.40p 82.00p 999
21/04/2017 82.00p 82.00p 82.00p 82.00p 0
20/04/2017 82.50p 82.50p 81.40p 82.00p 7679
19/04/2017 82.50p 83.70p 81.81p 82.50p 9114
18/04/2017 82.50p 82.50p 81.75p 82.50p 1090
13/04/2017 82.50p 82.50p 81.65p 82.50p 2627
12/04/2017 82.50p 82.50p 82.50p 82.50p 0
11/04/2017 79.00p 85.00p 79.00p 82.50p 63077
10/04/2017 78.00p 80.00p 78.00p 79.00p 36613
07/04/2017 78.00p 78.00p 76.00p 78.00p 566
06/04/2017 78.00p 78.00p 77.55p 78.00p 7320
05/04/2017 78.00p 79.50p 77.00p 78.00p 34775
04/04/2017 78.00p 79.20p 76.33p 78.00p 18550
03/04/2017 79.50p 80.00p 76.33p 78.00p 80200
31/03/2017 78.50p 79.87p 78.50p 79.50p 56800
30/03/2017 79.00p 79.00p 74.00p 78.50p 28883
29/03/2017 79.00p 79.00p 79.00p 79.00p 0
28/03/2017 79.00p 79.00p 79.00p 79.00p 156
27/03/2017 79.00p 79.00p 79.00p 79.00p 0
24/03/2017 79.00p 79.00p 78.00p 79.00p 5000
23/03/2017 79.00p 79.00p 79.00p 79.00p 0
22/03/2017 81.50p 81.50p 78.25p 79.00p 38265
21/03/2017 83.50p 83.50p 80.50p 81.50p 52531
20/03/2017 83.50p 84.40p 83.50p 83.50p 7000
17/03/2017 83.50p 83.50p 81.50p 83.50p 0
16/03/2017 83.50p 83.50p 82.17p 83.50p 156
15/03/2017 83.50p 84.40p 82.17p 83.50p 18369
14/03/2017 83.50p 84.40p 82.25p 83.50p 9896
13/03/2017 83.50p 83.50p 82.17p 83.50p 40
10/03/2017 83.50p 83.50p 83.50p 83.50p 2460
09/03/2017 83.50p 84.00p 82.17p 83.50p 12000
08/03/2017 83.50p 83.50p 82.17p 83.50p 225
07/03/2017 83.50p 84.10p 82.17p 83.50p 9962
06/03/2017 83.50p 83.50p 82.17p 83.50p 8481
03/03/2017 83.50p 83.50p 82.15p 83.50p 1295
02/03/2017 83.50p 83.50p 83.50p 83.50p 0
01/03/2017 83.50p 83.50p 83.50p 83.50p 0
28/02/2017 83.50p 83.50p 82.20p 83.50p 11278
27/02/2017 83.50p 83.50p 82.20p 83.50p 1500
24/02/2017 82.50p 84.20p 82.38p 83.50p 13716
23/02/2017 82.50p 82.50p 80.85p 82.50p 14545
22/02/2017 82.50p 84.20p 82.50p 82.50p 2000
21/02/2017 82.50p 82.50p 82.50p 82.50p 0
20/02/2017 82.50p 82.50p 80.85p 82.50p 435711
17/02/2017 82.50p 82.50p 80.85p 82.50p 5438
16/02/2017 82.50p 83.50p 82.50p 82.50p 25000
15/02/2017 82.50p 82.50p 82.50p 82.50p 0
14/02/2017 82.50p 82.50p 80.85p 82.50p 1646
13/02/2017 82.50p 82.50p 82.50p 82.50p 0
10/02/2017 82.50p 82.50p 82.50p 82.50p 0
09/02/2017 82.50p 82.50p 80.81p 82.50p 1472
08/02/2017 82.50p 84.38p 82.50p 82.50p 1173
07/02/2017 82.50p 82.50p 80.77p 82.50p 463
06/02/2017 82.50p 83.50p 80.77p 82.50p 439
03/02/2017 82.50p 82.50p 82.50p 82.50p 0
02/02/2017 82.50p 82.50p 81.50p 82.50p 0
01/02/2017 82.50p 82.50p 80.77p 82.50p 813
31/01/2017 82.50p 84.70p 82.50p 82.50p 1000
30/01/2017 82.50p 82.50p 82.50p 82.50p 0
27/01/2017 82.50p 82.50p 82.50p 82.50p 0
26/01/2017 82.50p 82.50p 82.50p 82.50p 0
25/01/2017 82.50p 84.70p 82.50p 82.50p 117
24/01/2017 82.50p 83.00p 80.50p 82.50p 30428
23/01/2017 81.00p 82.50p 80.00p 82.50p 10000
20/01/2017 81.00p 81.00p 81.00p 81.00p 0
19/01/2017 81.00p 81.00p 80.25p 81.00p 1113
18/01/2017 81.00p 81.00p 81.00p 81.00p 0
17/01/2017 81.00p 81.00p 79.50p 81.00p 0
16/01/2017 81.00p 81.00p 80.25p 81.00p 3719
13/01/2017 81.00p 81.00p 81.00p 81.00p 0
12/01/2017 81.00p 81.00p 80.25p 81.00p 500
11/01/2017 81.50p 81.50p 80.37p 81.00p 100
10/01/2017 81.50p 81.50p 80.30p 81.50p 3
09/01/2017 81.50p 81.50p 80.37p 81.50p 2088
06/01/2017 81.50p 82.50p 80.37p 81.50p 10000
05/01/2017 82.50p 82.50p 80.62p 81.50p 9636
04/01/2017 82.50p 83.50p 80.62p 82.50p 26272
03/01/2017 82.50p 82.50p 80.00p 82.50p 7500
30/12/2016 82.50p 82.50p 82.50p 82.50p 0
29/12/2016 82.50p 82.50p 80.62p 82.50p 844
28/12/2016 82.50p 82.50p 80.62p 82.50p 872
23/12/2016 82.50p 82.50p 80.62p 82.50p 6006
22/12/2016 82.50p 85.00p 80.62p 82.50p 45817
21/12/2016 72.50p 83.00p 72.50p 82.50p 87848
20/12/2016 88.00p 88.00p 86.20p 88.00p 272
19/12/2016 87.50p 88.00p 86.40p 88.00p 42
16/12/2016 87.50p 87.50p 85.00p 87.50p 2377
15/12/2016 89.50p 89.50p 85.13p 89.50p 15000
14/12/2016 89.50p 90.00p 89.00p 90.00p 486
13/12/2016 89.50p 89.50p 89.50p 89.50p 0
12/12/2016 89.50p 89.50p 87.63p 89.50p 914
09/12/2016 89.50p 90.00p 88.50p 89.50p 0
08/12/2016 89.50p 89.50p 89.50p 89.50p 0
07/12/2016 89.50p 89.50p 85.50p 89.50p 65000
06/12/2016 89.50p 89.50p 87.63p 89.50p 865
05/12/2016 89.50p 89.90p 87.63p 89.50p 5006
02/12/2016 89.50p 89.50p 89.50p 89.50p 0
01/12/2016 89.50p 89.50p 89.50p 89.50p 0
30/11/2016 89.50p 89.50p 89.50p 89.50p 0
29/11/2016 88.50p 89.50p 88.50p 89.50p 2249
28/11/2016 88.00p 88.90p 88.00p 88.50p 7243
25/11/2016 89.50p 89.50p 86.50p 88.00p 31605
24/11/2016 89.50p 89.50p 89.50p 89.50p 0
23/11/2016 88.50p 91.60p 87.63p 89.50p 8009
22/11/2016 88.50p 88.50p 88.50p 88.50p 0
21/11/2016 88.50p 88.50p 88.50p 88.50p 0
18/11/2016 88.00p 90.50p 86.00p 88.50p 19849
17/11/2016 87.00p 88.00p 86.00p 88.00p 20000
16/11/2016 86.50p 87.40p 85.00p 86.50p 20000
15/11/2016 89.00p 89.00p 86.50p 86.50p 5000
14/11/2016 89.50p 89.50p 86.00p 88.00p 27104
11/11/2016 89.50p 91.00p 87.77p 89.50p 6839
10/11/2016 89.50p 89.50p 89.50p 89.50p 0
09/11/2016 89.50p 90.00p 89.50p 89.50p 0
08/11/2016 90.00p 90.00p 90.00p 90.00p 0
07/11/2016 90.00p 90.00p 88.10p 90.00p 2135
04/11/2016 90.00p 90.00p 89.50p 90.00p 0
03/11/2016 90.00p 90.00p 90.00p 90.00p 0
02/11/2016 90.50p 90.50p 89.00p 90.00p 15000
01/11/2016 90.50p 90.50p 89.10p 90.50p 10085
31/10/2016 90.50p 90.50p 87.00p 90.50p 0
28/10/2016 90.50p 90.50p 89.38p 90.50p 10654
27/10/2016 89.00p 90.50p 88.30p 90.50p 5100
26/10/2016 89.00p 89.00p 88.30p 89.00p 15218
25/10/2016 89.00p 89.00p 88.30p 89.00p 10000
24/10/2016 89.00p 90.00p 88.30p 89.00p 47222
21/10/2016 89.00p 89.00p 88.25p 89.00p 4363
20/10/2016 90.50p 90.50p 88.25p 89.00p 5300
19/10/2016 89.50p 91.37p 87.00p 90.50p 11113
18/10/2016 89.00p 89.50p 89.00p 89.50p 0
17/10/2016 87.50p 90.33p 86.01p 89.00p 13975
14/10/2016 86.50p 88.00p 83.50p 87.50p 52859
13/10/2016 86.50p 86.50p 86.50p 86.50p 0
12/10/2016 87.50p 87.50p 85.55p 86.50p 20220
11/10/2016 88.50p 88.50p 85.37p 87.50p 35574
10/10/2016 96.50p 96.50p 88.50p 88.50p 15456
07/10/2016 95.50p 97.00p 95.00p 96.50p 31251
06/10/2016 102.50p 102.50p 95.00p 95.50p 47340
05/10/2016 94.00p 102.50p 94.00p 102.50p 41275
04/10/2016 91.50p 97.00p 90.63p 93.50p 92131
03/10/2016 92.50p 94.35p 91.00p 91.50p 2762
30/09/2016 92.50p 94.75p 91.00p 92.50p 49212
29/09/2016 92.50p 94.00p 91.50p 92.50p 26872
28/09/2016 94.50p 94.50p 90.00p 92.50p 52547
27/09/2016 94.50p 94.50p 94.50p 94.50p 0
26/09/2016 94.50p 94.50p 93.37p 94.50p 32555
23/09/2016 94.50p 94.50p 93.25p 94.50p 15547
22/09/2016 94.50p 94.50p 94.50p 94.50p 0
21/09/2016 95.50p 95.50p 93.37p 94.50p 8575
20/09/2016 96.50p 97.00p 93.00p 95.50p 40596
19/09/2016 101.00p 101.00p 99.00p 99.50p 24000
16/09/2016 100.50p 101.00p 99.00p 101.00p 20351
15/09/2016 100.50p 101.00p 100.50p 100.50p 1000
14/09/2016 100.50p 100.50p 98.63p 100.50p 14818
13/09/2016 100.50p 102.50p 98.63p 100.50p 30500
12/09/2016 100.50p 100.50p 98.50p 100.50p 10000
09/09/2016 100.50p 100.50p 100.50p 100.50p 0
08/09/2016 100.50p 101.49p 98.50p 100.50p 25790
07/09/2016 100.50p 101.00p 96.00p 100.50p 48232
06/09/2016 100.50p 101.00p 98.50p 100.50p 76584
05/09/2016 100.50p 100.50p 99.00p 100.50p 20000
02/09/2016 101.00p 101.90p 98.10p 100.50p 16113
01/09/2016 101.00p 101.00p 98.00p 101.00p 5863
31/08/2016 101.00p 102.00p 98.00p 101.00p 28000
30/08/2016 96.00p 102.38p 95.31p 101.00p 25877
26/08/2016 96.00p 96.00p 95.25p 96.00p 2500
25/08/2016 96.00p 96.00p 95.10p 96.00p 5320
24/08/2016 96.00p 96.00p 96.00p 96.00p 0
23/08/2016 95.00p 97.00p 95.00p 96.00p 10909
22/08/2016 95.00p 95.05p 95.00p 95.00p 1641
19/08/2016 95.00p 95.05p 95.00p 95.00p 1144
18/08/2016 94.50p 97.00p 94.10p 95.00p 27000

*Close Price adjusted for both dividends and splits