Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/06/2013 111.34p 113.81p 98.97p 111.34p 0
19/06/2013 111.34p 111.34p 98.97p 111.34p 20883
18/06/2013 111.34p 116.28p 106.39p 111.34p 335
17/06/2013 111.34p 116.53p 106.39p 111.34p 3941
14/06/2013 111.34p 116.28p 111.34p 111.34p 404
13/06/2013 106.39p 123.71p 106.39p 111.34p 6911
12/06/2013 106.39p 113.81p 106.39p 106.39p 2021
11/06/2013 106.39p 106.39p 101.44p 106.39p 404
10/06/2013 106.39p 126.18p 106.39p 106.39p 0
07/06/2013 106.39p 126.18p 106.39p 106.39p 0
06/06/2013 106.39p 126.18p 106.39p 106.39p 0
05/06/2013 106.39p 126.18p 106.39p 106.39p 0
04/06/2013 106.39p 126.18p 106.39p 106.39p 0
03/06/2013 106.39p 126.18p 106.39p 106.39p 1807
31/05/2013 106.39p 106.39p 101.44p 106.39p 0
30/05/2013 106.39p 106.39p 101.44p 106.39p 0
29/05/2013 106.39p 106.39p 101.44p 106.39p 0
28/05/2013 106.39p 106.39p 101.44p 106.39p 2219
24/05/2013 106.39p 121.23p 106.39p 106.39p 0
23/05/2013 106.39p 121.23p 106.39p 106.39p 0
22/05/2013 106.39p 121.23p 106.39p 106.39p 0
21/05/2013 106.39p 121.23p 106.39p 106.39p 51
20/05/2013 98.97p 111.34p 98.97p 106.39p 3053
17/05/2013 98.97p 108.86p 98.97p 98.97p 4244
16/05/2013 98.97p 108.86p 98.97p 98.97p 23644
15/05/2013 98.97p 111.85p 95.25p 95.25p 12607
14/05/2013 95.25p 103.91p 86.60p 95.25p 2023
13/05/2013 98.97p 103.91p 95.25p 95.25p 13360
10/05/2013 95.25p 115.93p 86.77p 95.25p 7240
09/05/2013 97.73p 100.45p 95.25p 95.25p 202
08/05/2013 98.97p 98.97p 87.09p 97.73p 12125
07/05/2013 97.73p 106.39p 97.73p 97.73p 0
03/05/2013 98.97p 106.39p 97.73p 97.73p 3031
02/05/2013 98.97p 106.39p 98.97p 98.97p 478
01/05/2013 98.97p 105.15p 98.97p 98.97p 0
30/04/2013 105.15p 105.15p 98.97p 98.97p 5052
29/04/2013 98.97p 110.84p 98.97p 105.15p 4217
26/04/2013 98.97p 98.97p 98.97p 98.97p 0
25/04/2013 98.97p 98.97p 98.97p 98.97p 2021
24/04/2013 98.97p 98.97p 89.56p 98.97p 4007
23/04/2013 98.97p 98.97p 86.60p 98.97p 17683
22/04/2013 98.97p 98.97p 86.60p 98.97p 7578
19/04/2013 98.97p 98.97p 89.07p 98.97p 5052
18/04/2013 98.97p 108.86p 98.97p 98.97p 3031
17/04/2013 98.97p 98.97p 96.49p 98.97p 0
16/04/2013 98.97p 98.97p 96.49p 98.97p 5052
15/04/2013 98.97p 98.97p 98.97p 98.97p 16504
12/04/2013 98.97p 98.97p 98.97p 98.97p 0
11/04/2013 98.97p 98.97p 98.97p 98.97p 5052
10/04/2013 98.97p 98.97p 98.97p 98.97p 0
09/04/2013 98.97p 98.97p 98.97p 98.97p 323
08/04/2013 98.97p 98.97p 98.97p 98.97p 184
05/04/2013 98.97p 110.84p 98.97p 98.97p 49
04/04/2013 98.97p 111.34p 94.02p 98.97p 1841
03/04/2013 98.97p 103.42p 98.97p 98.97p 3031
02/04/2013 98.97p 103.42p 89.07p 98.97p 5198
28/03/2013 98.97p 103.91p 91.54p 98.97p 5346
27/03/2013 98.97p 98.97p 90.31p 98.97p 606
26/03/2013 98.97p 98.97p 86.60p 98.97p 0
25/03/2013 98.97p 98.97p 86.60p 98.97p 4698
22/03/2013 98.97p 110.84p 92.04p 98.97p 0
21/03/2013 92.78p 110.84p 92.04p 98.97p 3676
20/03/2013 92.78p 92.78p 91.54p 92.78p 182
19/03/2013 92.78p 98.97p 92.78p 92.78p 10608
18/03/2013 98.97p 106.39p 89.07p 98.97p 0
15/03/2013 98.97p 106.39p 89.07p 98.97p 0
14/03/2013 98.97p 106.39p 89.07p 98.97p 3290
13/03/2013 98.97p 98.97p 89.07p 98.97p 0
12/03/2013 98.97p 98.97p 89.07p 98.97p 0
11/03/2013 98.97p 98.97p 89.07p 98.97p 101
08/03/2013 98.97p 98.97p 92.78p 98.97p 404
07/03/2013 98.97p 98.97p 89.07p 98.97p 1183
06/03/2013 98.97p 111.34p 79.17p 98.97p 0
05/03/2013 108.86p 111.34p 79.17p 98.97p 30657
04/03/2013 108.86p 115.05p 108.86p 108.86p 0
01/03/2013 115.05p 115.05p 108.86p 108.86p 101
28/02/2013 117.52p 118.26p 115.05p 115.05p 5807
27/02/2013 111.34p 123.71p 111.34p 117.52p 4042
26/02/2013 111.34p 123.71p 111.34p 111.34p 808
25/02/2013 111.34p 111.34p 106.39p 111.34p 202
22/02/2013 111.34p 121.23p 111.34p 111.34p 38
21/02/2013 111.34p 120.74p 111.34p 111.34p 4083
20/02/2013 111.34p 120.00p 111.34p 111.34p 404
19/02/2013 111.34p 120.00p 103.91p 111.34p 0
18/02/2013 111.34p 120.00p 103.91p 111.34p 0
15/02/2013 111.34p 120.00p 103.91p 111.34p 5703
14/02/2013 111.34p 120.74p 104.41p 111.34p 0
13/02/2013 111.34p 120.74p 104.41p 111.34p 6609
12/02/2013 111.34p 118.76p 103.91p 111.34p 2156
11/02/2013 98.97p 118.76p 98.97p 111.34p 6745
08/02/2013 98.97p 98.97p 98.97p 98.97p 20
07/02/2013 98.97p 108.37p 98.97p 98.97p 0
06/02/2013 98.97p 108.37p 98.97p 98.97p 0
05/02/2013 98.97p 108.37p 98.97p 98.97p 1010
04/02/2013 98.97p 98.97p 94.51p 98.97p 14908
01/02/2013 98.97p 98.97p 94.51p 98.97p 0
31/01/2013 98.97p 98.97p 94.51p 98.97p 20
30/01/2013 98.97p 98.97p 94.51p 98.97p 551
29/01/2013 98.97p 108.37p 94.51p 98.97p 7989
28/01/2013 98.97p 108.37p 94.51p 98.97p 51885
25/01/2013 98.97p 98.97p 94.02p 98.97p 2351
24/01/2013 98.97p 108.86p 98.97p 98.97p 0
23/01/2013 98.97p 108.86p 98.97p 98.97p 8129
22/01/2013 98.97p 98.97p 87.09p 98.97p 30010
21/01/2013 98.97p 111.34p 98.97p 98.97p 1774
18/01/2013 98.97p 105.89p 98.97p 98.97p 808
17/01/2013 98.97p 105.15p 98.97p 98.97p 9599
16/01/2013 98.97p 106.39p 93.09p 98.97p 27189
15/01/2013 98.97p 111.34p 98.97p 98.97p 32592
14/01/2013 98.97p 111.34p 94.02p 98.97p 5843
11/01/2013 98.97p 111.34p 92.78p 98.97p 9033
10/01/2013 98.97p 105.15p 86.60p 98.97p 19973
09/01/2013 98.97p 105.15p 86.60p 98.97p 0
08/01/2013 98.97p 105.15p 86.60p 98.97p 6008
07/01/2013 98.97p 101.44p 98.97p 98.97p 0
04/01/2013 98.97p 101.44p 98.97p 98.97p 0
03/01/2013 98.97p 101.44p 98.97p 98.97p 186
02/01/2013 98.97p 101.44p 98.97p 98.97p 121
31/12/2012 98.97p 98.97p 86.60p 98.97p 182
28/12/2012 98.97p 98.97p 98.97p 98.97p 0
27/12/2012 98.97p 98.97p 98.97p 98.97p 0
24/12/2012 98.97p 98.97p 98.97p 98.97p 5052
21/12/2012 98.97p 106.39p 91.54p 98.97p 4951
20/12/2012 98.97p 105.15p 98.97p 98.97p 22
19/12/2012 98.97p 106.39p 86.60p 98.97p 29808
18/12/2012 98.97p 98.97p 86.60p 98.97p 23847
17/12/2012 105.15p 105.15p 86.60p 98.97p 141
14/12/2012 105.15p 105.15p 98.97p 105.15p 0
13/12/2012 105.15p 105.15p 98.97p 105.15p 1516
12/12/2012 105.15p 105.15p 104.90p 105.15p 0
11/12/2012 105.15p 105.15p 104.90p 105.15p 0
10/12/2012 105.15p 105.15p 104.90p 105.15p 4766
07/12/2012 105.15p 106.39p 98.97p 105.15p 0
06/12/2012 105.15p 106.39p 98.97p 105.15p 323522
05/12/2012 111.34p 111.34p 98.97p 105.15p 12087
04/12/2012 111.34p 115.46p 98.97p 111.34p 0
03/12/2012 111.34p 115.46p 98.97p 111.34p 0
30/11/2012 111.34p 115.46p 98.97p 111.34p 1060
29/11/2012 111.34p 123.71p 111.34p 111.34p 9992
28/11/2012 111.34p 111.34p 98.97p 111.34p 0
27/11/2012 111.34p 111.34p 98.97p 111.34p 2021
26/11/2012 111.34p 118.76p 111.34p 111.34p 0
23/11/2012 111.34p 118.76p 111.34p 111.34p 0
22/11/2012 111.34p 118.76p 111.34p 111.34p 0
21/11/2012 111.34p 118.76p 111.34p 111.34p 0
20/11/2012 111.34p 118.76p 111.34p 111.34p 2526
19/11/2012 111.34p 117.52p 98.97p 111.34p 0
16/11/2012 117.52p 117.52p 98.97p 111.34p 5138
15/11/2012 117.52p 117.52p 99.71p 117.52p 198
14/11/2012 117.52p 123.71p 98.97p 117.52p 27071
13/11/2012 129.89p 129.89p 123.71p 123.71p 4651
12/11/2012 129.89p 133.60p 129.89p 129.89p 2021
09/11/2012 123.71p 129.89p 123.71p 129.89p 62
08/11/2012 123.71p 123.71p 119.25p 123.71p 1677
07/11/2012 117.52p 131.13p 110.78p 123.71p 3651155
06/11/2012 117.52p 123.71p 117.52p 117.52p 0
05/11/2012 123.71p 123.71p 117.52p 117.52p 81
02/11/2012 123.71p 125.19p 117.52p 123.71p 0
01/11/2012 123.71p 125.19p 123.71p 123.71p 121
31/10/2012 123.71p 125.69p 123.71p 123.71p 121
30/10/2012 123.71p 129.89p 123.71p 123.71p 0
29/10/2012 129.89p 129.89p 123.71p 123.71p 792
26/10/2012 129.89p 129.89p 111.34p 129.89p 0
25/10/2012 123.71p 129.89p 111.34p 129.89p 5861
24/10/2012 123.71p 127.67p 111.34p 123.71p 21666
23/10/2012 111.34p 136.08p 103.91p 123.71p 1352361
22/10/2012 105.15p 111.34p 105.15p 111.34p 1031
19/10/2012 105.15p 110.84p 105.15p 105.15p 1381
18/10/2012 111.34p 116.28p 105.15p 105.15p 0
17/10/2012 111.34p 116.28p 111.34p 111.34p 909
16/10/2012 111.34p 117.52p 111.34p 111.34p 0
15/10/2012 111.34p 117.52p 111.34p 111.34p 1010
12/10/2012 111.34p 111.34p 106.44p 111.34p 1516
11/10/2012 111.34p 117.52p 98.97p 111.34p 0
10/10/2012 111.34p 117.52p 98.97p 111.34p 0
09/10/2012 111.34p 117.52p 98.97p 111.34p 0
08/10/2012 117.52p 117.52p 98.97p 111.34p 5726
05/10/2012 117.52p 117.52p 98.97p 117.52p 2321
04/10/2012 117.52p 117.52p 111.34p 117.52p 0
03/10/2012 117.52p 117.52p 111.34p 117.52p 0
02/10/2012 117.52p 117.52p 111.34p 117.52p 0
01/10/2012 117.52p 117.52p 111.34p 117.52p 1347
28/09/2012 117.52p 117.52p 111.96p 117.52p 0
27/09/2012 117.52p 117.52p 111.96p 117.52p 306
26/09/2012 117.52p 117.52p 111.98p 117.52p 202
25/09/2012 117.52p 123.71p 111.34p 117.52p 11782
24/09/2012 117.52p 123.71p 113.81p 117.52p 3415
21/09/2012 117.52p 123.71p 117.52p 117.52p 0
20/09/2012 117.52p 123.71p 117.52p 117.52p 101
19/09/2012 111.34p 123.71p 111.34p 117.52p 6165
18/09/2012 117.52p 123.09p 117.52p 117.52p 808
17/09/2012 117.52p 122.47p 117.52p 117.52p 73
14/09/2012 117.52p 122.47p 117.52p 117.52p 162
13/09/2012 117.52p 121.52p 117.52p 117.52p 1354
12/09/2012 117.52p 122.47p 117.52p 117.52p 0
11/09/2012 117.52p 122.47p 117.52p 117.52p 0
10/09/2012 117.52p 122.47p 117.52p 117.52p 3876
07/09/2012 117.52p 117.52p 111.34p 117.52p 1852
06/09/2012 117.52p 120.49p 117.52p 117.52p 1010
05/09/2012 117.52p 117.52p 116.28p 117.52p 0

*Close Price adjusted for both dividends and splits