Pendragon (PDG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pendragon

Date Open High Low Close* Volume
31/05/2011 17.97p 19.33p 17.97p 19.33p 1005159
27/05/2011 17.97p 18.94p 17.97p 18.94p 891737
26/05/2011 17.97p 18.36p 17.80p 18.36p 331565
25/05/2011 17.78p 17.97p 17.25p 17.97p 1501503
24/05/2011 17.78p 18.36p 17.39p 17.78p 1323907
23/05/2011 18.36p 18.36p 17.01p 17.78p 450943
20/05/2011 17.78p 18.17p 17.54p 18.17p 129125
19/05/2011 18.17p 18.17p 17.39p 18.17p 1558146
18/05/2011 17.39p 18.17p 17.39p 18.17p 45558
17/05/2011 18.17p 18.17p 17.39p 17.97p 764525
16/05/2011 17.78p 18.17p 17.39p 18.17p 534641
13/05/2011 17.39p 18.07p 17.39p 18.07p 527403
12/05/2011 17.59p 18.17p 17.39p 17.88p 3371350
11/05/2011 17.59p 18.08p 17.36p 17.78p 291740
10/05/2011 17.78p 18.17p 17.39p 17.39p 839648
09/05/2011 17.59p 17.59p 17.32p 17.59p 262492
06/05/2011 17.39p 17.78p 16.82p 17.39p 600089
05/05/2011 17.78p 18.24p 17.39p 17.59p 504354
04/05/2011 17.97p 18.36p 17.78p 18.36p 133352
03/05/2011 17.78p 18.55p 17.78p 18.17p 831003
28/04/2011 18.55p 18.55p 17.80p 18.17p 358269
27/04/2011 17.78p 19.33p 17.59p 18.17p 635071
26/04/2011 17.39p 18.17p 17.39p 18.17p 499091
21/04/2011 17.39p 18.17p 17.01p 18.17p 1184103
20/04/2011 17.78p 17.78p 17.20p 17.39p 1052338
19/04/2011 17.39p 17.97p 16.97p 17.97p 743665
18/04/2011 18.17p 18.17p 17.20p 17.97p 339626
15/04/2011 17.78p 18.17p 17.41p 18.17p 651086
14/04/2011 18.17p 18.17p 17.01p 18.17p 117510
13/04/2011 17.20p 17.78p 17.01p 17.78p 91549
12/04/2011 17.01p 17.39p 16.62p 17.39p 69308
11/04/2011 16.82p 17.24p 16.62p 17.20p 368145
08/04/2011 16.82p 17.01p 16.82p 16.82p 32957
07/04/2011 17.39p 17.54p 17.30p 17.30p 184601
06/04/2011 18.17p 18.17p 17.43p 17.78p 773611
05/04/2011 18.36p 18.36p 17.01p 17.49p 5223413
04/04/2011 18.17p 18.36p 17.78p 18.36p 1542472
01/04/2011 17.78p 18.55p 17.78p 18.55p 596279
31/03/2011 17.97p 18.36p 17.78p 17.78p 402983
30/03/2011 17.59p 18.09p 17.41p 17.97p 70376
29/03/2011 17.78p 18.17p 17.45p 18.17p 796908
28/03/2011 18.55p 18.55p 17.01p 17.78p 475135
25/03/2011 18.17p 18.55p 17.97p 18.26p 660359
24/03/2011 17.78p 18.36p 17.78p 18.17p 642719
23/03/2011 17.78p 17.97p 17.31p 17.97p 507235
22/03/2011 16.82p 17.39p 16.24p 17.39p 929129
21/03/2011 17.01p 17.78p 16.24p 17.30p 488794
18/03/2011 17.59p 17.59p 17.01p 17.01p 762212
17/03/2011 16.82p 17.65p 16.82p 17.59p 550665
16/03/2011 17.39p 17.39p 16.43p 17.01p 398960
15/03/2011 16.62p 17.20p 16.44p 17.01p 1047218
14/03/2011 16.62p 17.22p 16.43p 17.01p 367811
11/03/2011 16.62p 17.78p 16.62p 17.39p 248578
10/03/2011 17.78p 17.78p 16.67p 17.20p 95629
09/03/2011 17.01p 17.59p 17.01p 17.49p 804763
08/03/2011 18.36p 18.36p 16.82p 16.91p 504225
07/03/2011 18.17p 18.36p 17.73p 17.78p 114099
04/03/2011 18.55p 18.69p 17.39p 17.78p 1404390
03/03/2011 17.59p 17.59p 17.22p 17.39p 1038422
02/03/2011 18.17p 18.67p 17.20p 17.20p 381661
01/03/2011 18.36p 18.55p 17.39p 18.17p 2314255
28/02/2011 17.59p 18.12p 17.39p 17.97p 1645769
25/02/2011 17.39p 17.97p 17.39p 17.68p 442921
24/02/2011 17.78p 18.17p 17.39p 17.39p 1492804
23/02/2011 18.75p 19.05p 17.78p 17.78p 1361742
22/02/2011 18.94p 19.46p 17.78p 18.17p 3515525
21/02/2011 18.94p 18.94p 17.96p 18.17p 1443121
18/02/2011 18.75p 18.75p 17.78p 18.17p 944424
17/02/2011 18.17p 18.84p 17.90p 17.97p 952786
16/02/2011 17.78p 18.94p 17.78p 18.94p 3898528
15/02/2011 17.78p 18.36p 17.78p 18.36p 853749
14/02/2011 17.97p 18.17p 17.56p 18.17p 667031
11/02/2011 18.75p 18.94p 17.67p 17.78p 2746284
10/02/2011 18.94p 18.94p 18.17p 18.17p 767638
09/02/2011 17.78p 19.33p 17.59p 18.17p 4041425
08/02/2011 15.46p 17.97p 15.46p 17.78p 5268036
07/02/2011 14.88p 16.04p 13.92p 15.85p 3930473
04/02/2011 14.50p 14.50p 13.92p 13.92p 337629
03/02/2011 13.92p 14.50p 13.92p 14.11p 2039955
02/02/2011 14.69p 15.08p 14.11p 14.50p 1042424
01/02/2011 14.50p 14.69p 13.99p 14.69p 192746
31/01/2011 14.30p 14.69p 14.11p 14.50p 460498
28/01/2011 14.50p 14.88p 14.50p 14.88p 317718
27/01/2011 14.50p 15.08p 14.50p 15.08p 216674
26/01/2011 14.50p 15.27p 14.50p 14.69p 245027
25/01/2011 15.46p 15.46p 14.69p 15.08p 377432
24/01/2011 15.46p 15.46p 14.69p 14.69p 244998
21/01/2011 14.50p 15.46p 14.50p 15.46p 2836951
20/01/2011 15.85p 15.85p 14.69p 15.08p 724610
19/01/2011 15.46p 16.24p 15.08p 15.66p 1210128
18/01/2011 15.85p 15.86p 15.08p 15.85p 870356
17/01/2011 15.27p 16.24p 15.27p 15.46p 1540861
14/01/2011 15.46p 15.85p 14.83p 15.27p 3575047
13/01/2011 14.69p 15.26p 14.55p 15.08p 652803
12/01/2011 14.50p 14.88p 14.50p 14.88p 387542
11/01/2011 15.08p 15.08p 14.50p 14.69p 98250
10/01/2011 15.08p 15.08p 14.69p 14.88p 345288
07/01/2011 15.46p 16.04p 15.30p 15.46p 2103401
06/01/2011 16.04p 16.04p 15.08p 15.46p 1013756
05/01/2011 15.46p 15.85p 15.08p 15.85p 264258
04/01/2011 15.46p 16.04p 15.16p 15.85p 605719
31/12/2010 15.85p 15.85p 15.16p 15.85p 326060
30/12/2010 14.69p 15.85p 14.69p 15.85p 579319
29/12/2010 15.85p 15.85p 14.69p 15.66p 415633
24/12/2010 15.27p 15.46p 15.09p 15.46p 27757
23/12/2010 14.69p 15.85p 14.69p 15.46p 419303
22/12/2010 15.46p 15.85p 14.84p 15.66p 6636328
21/12/2010 15.46p 15.85p 15.08p 15.46p 1119762
20/12/2010 15.46p 16.04p 15.08p 16.04p 557189
17/12/2010 15.08p 15.66p 14.92p 15.66p 819900
16/12/2010 14.69p 15.27p 14.69p 15.27p 1185741
15/12/2010 14.11p 14.81p 14.09p 14.30p 665690
14/12/2010 13.92p 14.50p 13.92p 14.50p 525582
13/12/2010 13.92p 14.30p 13.72p 14.30p 359080
10/12/2010 13.92p 14.11p 13.72p 13.92p 186375
09/12/2010 13.92p 13.99p 13.45p 13.92p 1148224
08/12/2010 13.92p 13.95p 13.22p 13.92p 362779
07/12/2010 13.92p 14.01p 13.14p 13.92p 1062719
06/12/2010 13.53p 13.92p 12.84p 13.72p 471015
03/12/2010 13.34p 13.53p 13.01p 13.34p 139393
02/12/2010 13.14p 13.61p 12.74p 13.34p 530748
01/12/2010 13.14p 13.53p 12.60p 13.14p 464282
30/11/2010 13.72p 13.84p 12.37p 12.95p 1225243
29/11/2010 13.92p 13.95p 13.61p 13.92p 365239
26/11/2010 14.30p 14.30p 13.74p 14.30p 59878
25/11/2010 13.92p 14.30p 13.76p 14.30p 364534
24/11/2010 13.72p 14.50p 13.72p 14.11p 178812
23/11/2010 14.11p 14.50p 13.59p 14.30p 367927
22/11/2010 14.69p 14.69p 14.11p 14.69p 64118
19/11/2010 13.53p 14.50p 13.44p 14.50p 3295600
18/11/2010 13.53p 13.92p 12.76p 13.53p 3080790
17/11/2010 13.53p 14.11p 12.87p 13.34p 941837
16/11/2010 13.72p 14.13p 12.76p 12.76p 4164054
15/11/2010 14.50p 14.90p 13.72p 13.92p 504169
12/11/2010 14.30p 15.17p 14.30p 14.88p 109523
11/11/2010 15.46p 15.46p 14.11p 14.69p 4699158
10/11/2010 15.08p 15.46p 14.69p 14.69p 331900
09/11/2010 15.46p 15.66p 15.08p 15.46p 569807
08/11/2010 15.46p 16.04p 15.12p 15.46p 396908
05/11/2010 16.24p 16.24p 15.27p 15.46p 487238
04/11/2010 15.85p 16.62p 15.46p 16.04p 628345
03/11/2010 17.01p 17.01p 15.66p 15.66p 620224
02/11/2010 16.24p 16.95p 16.24p 16.62p 655231
01/11/2010 16.62p 17.09p 16.56p 16.62p 1662262
29/10/2010 16.24p 16.86p 16.24p 16.62p 161223
28/10/2010 16.62p 16.62p 16.24p 16.24p 351143
27/10/2010 16.82p 17.01p 16.62p 16.62p 1232695
26/10/2010 17.01p 17.01p 16.43p 16.82p 615000
25/10/2010 17.01p 17.01p 16.62p 17.01p 4546096
22/10/2010 17.39p 17.39p 16.24p 16.43p 1200295
21/10/2010 16.82p 16.82p 16.82p 16.82p 10266
20/10/2010 16.82p 17.01p 16.65p 16.82p 312530
19/10/2010 17.01p 17.01p 16.82p 17.01p 1784188
18/10/2010 16.43p 17.30p 16.43p 17.01p 7139408
15/10/2010 16.62p 17.01p 16.47p 16.82p 799962
14/10/2010 16.82p 16.82p 16.26p 16.82p 247378
13/10/2010 17.20p 17.20p 16.82p 16.82p 163913
12/10/2010 17.01p 17.20p 16.82p 17.20p 344889
11/10/2010 17.01p 17.01p 16.82p 17.01p 140090
08/10/2010 17.01p 17.14p 16.62p 16.62p 390095
07/10/2010 17.20p 17.23p 17.01p 17.20p 259222
06/10/2010 17.78p 17.78p 17.39p 17.59p 157828
05/10/2010 17.39p 17.97p 17.20p 17.78p 609885
04/10/2010 17.78p 17.97p 17.59p 17.97p 432696
01/10/2010 18.17p 18.20p 17.78p 17.78p 1283751
30/09/2010 18.17p 18.17p 17.40p 18.17p 798027
29/09/2010 18.55p 18.71p 17.78p 18.17p 887117
28/09/2010 18.17p 18.71p 17.78p 18.36p 797451
27/09/2010 17.78p 18.55p 17.78p 18.17p 1137246
24/09/2010 16.62p 17.97p 16.44p 17.97p 1570689
23/09/2010 16.24p 17.01p 16.24p 16.82p 2199090
22/09/2010 16.43p 17.01p 16.04p 16.24p 377963
21/09/2010 16.24p 16.62p 16.24p 16.43p 932318
20/09/2010 15.08p 16.63p 15.08p 16.24p 1014222
17/09/2010 15.46p 15.58p 14.81p 14.88p 1357768
16/09/2010 15.66p 15.85p 15.08p 15.46p 1415108
15/09/2010 16.43p 16.43p 15.69p 15.85p 1705430
14/09/2010 16.62p 16.62p 16.29p 16.62p 76411
13/09/2010 16.82p 16.82p 16.24p 16.62p 1003739
10/09/2010 16.82p 16.82p 16.32p 16.82p 923523
09/09/2010 16.24p 17.01p 16.24p 16.82p 42437352
08/09/2010 16.82p 16.82p 16.24p 16.82p 173455
07/09/2010 17.01p 17.01p 16.24p 16.82p 350789
06/09/2010 17.01p 17.01p 16.17p 16.82p 897635
03/09/2010 17.01p 17.01p 16.43p 17.01p 280351
02/09/2010 17.39p 17.39p 16.62p 17.01p 1389665
01/09/2010 16.82p 17.01p 16.43p 17.01p 147334
31/08/2010 16.24p 17.01p 15.66p 17.01p 528555
27/08/2010 17.01p 17.20p 16.97p 17.20p 498873
26/08/2010 16.62p 17.31p 16.06p 17.20p 741536
25/08/2010 16.82p 17.23p 16.04p 16.62p 385372
24/08/2010 17.01p 17.20p 16.85p 17.20p 411721
23/08/2010 17.01p 17.59p 16.62p 17.59p 101418
20/08/2010 17.01p 17.36p 17.01p 17.20p 13484931
19/08/2010 17.01p 17.39p 17.01p 17.39p 268200
18/08/2010 17.78p 17.78p 17.12p 17.59p 231469
17/08/2010 17.59p 17.78p 17.39p 17.59p 369732
16/08/2010 17.59p 17.78p 17.39p 17.78p 441561
13/08/2010 17.20p 17.78p 17.01p 17.78p 890868
12/08/2010 17.59p 17.78p 17.39p 17.78p 410559

*Close Price adjusted for both dividends and splits