Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/11/2011 154.63p 154.63p 148.45p 154.63p 7073
15/11/2011 154.63p 154.63p 149.09p 154.63p 59
14/11/2011 154.63p 159.58p 154.63p 154.63p 0
11/11/2011 154.63p 159.58p 154.63p 154.63p 0
10/11/2011 154.63p 159.58p 154.63p 154.63p 0
09/11/2011 154.63p 159.58p 154.63p 154.63p 20
08/11/2011 154.63p 159.58p 154.63p 154.63p 0
07/11/2011 154.63p 159.58p 154.63p 154.63p 606
04/11/2011 154.63p 154.63p 148.45p 154.63p 0
03/11/2011 154.63p 154.63p 148.45p 154.63p 36
02/11/2011 154.63p 158.35p 150.92p 154.63p 8084
01/11/2011 154.63p 159.58p 148.70p 154.63p 0
31/10/2011 154.63p 159.58p 148.70p 154.63p 0
28/10/2011 154.63p 159.58p 148.70p 154.63p 0
27/10/2011 154.63p 159.58p 148.70p 154.63p 327
26/10/2011 154.63p 159.58p 136.08p 154.63p 6784
25/10/2011 154.63p 162.85p 154.63p 154.63p 0
24/10/2011 154.63p 162.85p 154.63p 154.63p 1374
21/10/2011 154.63p 154.63p 154.63p 154.63p 606
20/10/2011 154.63p 160.82p 153.40p 154.63p 0
19/10/2011 160.82p 160.82p 153.40p 154.63p 0
18/10/2011 154.63p 158.35p 153.40p 154.63p 0
17/10/2011 154.63p 158.35p 153.40p 154.63p 3672
14/10/2011 154.63p 158.35p 150.92p 154.63p 0
13/10/2011 154.63p 158.35p 150.92p 154.63p 0
12/10/2011 154.63p 158.35p 150.92p 154.63p 0
11/10/2011 154.63p 158.35p 150.92p 154.63p 0
10/10/2011 150.92p 158.35p 150.92p 154.63p 7073
07/10/2011 150.92p 150.92p 148.45p 150.92p 21556
06/10/2011 148.45p 153.40p 144.99p 150.92p 2122
05/10/2011 142.26p 150.92p 140.28p 150.92p 13473
04/10/2011 183.09p 183.09p 142.26p 142.26p 1314
03/10/2011 188.04p 188.04p 183.09p 183.09p 2021
30/09/2011 188.04p 188.04p 173.19p 188.04p 10104
29/09/2011 188.04p 188.04p 179.38p 188.04p 0
28/09/2011 188.04p 188.04p 179.38p 188.04p 1347
27/09/2011 188.04p 188.04p 179.38p 188.04p 0
26/09/2011 188.04p 188.04p 179.38p 188.04p 0
23/09/2011 188.04p 188.04p 179.38p 188.04p 14146
22/09/2011 188.04p 188.04p 180.12p 188.04p 2021
21/09/2011 188.04p 188.04p 180.12p 188.04p 0
20/09/2011 188.04p 188.04p 180.12p 188.04p 23240
19/09/2011 179.38p 188.04p 179.38p 188.04p 2324
16/09/2011 179.38p 183.09p 167.01p 179.38p 0
15/09/2011 173.19p 183.09p 167.01p 179.38p 11181
14/09/2011 167.01p 173.19p 167.01p 167.01p 282
13/09/2011 167.01p 173.19p 167.01p 167.01p 282
12/09/2011 167.01p 173.19p 167.01p 167.01p 282
09/09/2011 167.01p 167.01p 160.82p 167.01p 404
08/09/2011 167.01p 167.75p 160.82p 167.01p 730
07/09/2011 167.01p 167.01p 160.82p 167.01p 0
06/09/2011 167.01p 167.01p 160.82p 167.01p 0
05/09/2011 167.01p 167.01p 160.82p 167.01p 0
02/09/2011 167.01p 167.01p 160.82p 167.01p 0
01/09/2011 167.01p 167.01p 160.82p 167.01p 566
31/08/2011 167.01p 167.01p 160.82p 167.01p 0
30/08/2011 167.01p 167.01p 160.82p 167.01p 0
26/08/2011 167.01p 167.01p 160.82p 167.01p 0
25/08/2011 167.01p 167.01p 160.82p 167.01p 29
24/08/2011 167.01p 167.01p 160.82p 167.01p 0
23/08/2011 167.01p 167.01p 160.82p 167.01p 202
22/08/2011 167.01p 169.48p 167.01p 167.01p 2223
19/08/2011 173.19p 194.86p 167.01p 167.01p 0
18/08/2011 191.75p 194.86p 179.38p 179.38p 0
17/08/2011 191.75p 194.86p 191.75p 191.75p 0
16/08/2011 191.75p 194.86p 191.75p 191.75p 0
15/08/2011 191.75p 194.86p 191.75p 191.75p 0
12/08/2011 191.75p 194.86p 191.75p 191.75p 1010
11/08/2011 191.75p 191.75p 191.75p 191.75p 0
10/08/2011 191.75p 191.75p 173.19p 191.75p 0
09/08/2011 191.75p 191.75p 173.19p 191.75p 1413
08/08/2011 191.75p 191.75p 188.04p 191.75p 606
05/08/2011 191.75p 191.75p 185.61p 191.75p 24
04/08/2011 197.93p 197.93p 185.56p 197.93p 121
03/08/2011 197.93p 197.93p 178.99p 197.93p 3105
02/08/2011 197.93p 197.93p 197.93p 197.93p 0
01/08/2011 197.93p 197.93p 197.93p 197.93p 0
29/07/2011 197.93p 202.04p 197.93p 197.93p 0
28/07/2011 197.93p 202.04p 197.93p 197.93p 0
27/07/2011 197.93p 202.04p 197.93p 197.93p 0
26/07/2011 197.93p 202.04p 197.93p 197.93p 0
25/07/2011 197.93p 202.04p 197.93p 197.93p 0
22/07/2011 197.93p 202.04p 197.93p 197.93p 0
21/07/2011 197.93p 202.04p 197.93p 197.93p 0
20/07/2011 197.93p 202.04p 197.93p 197.93p 427
19/07/2011 197.93p 202.04p 197.93p 197.93p 808
18/07/2011 189.27p 197.93p 186.06p 197.93p 1026
15/07/2011 189.27p 189.27p 185.56p 189.27p 434
14/07/2011 189.27p 197.93p 185.96p 189.27p 0
13/07/2011 189.27p 197.93p 185.96p 189.27p 0
12/07/2011 189.27p 197.93p 185.96p 189.27p 0
11/07/2011 197.93p 197.93p 185.96p 189.27p 121
08/07/2011 189.27p 189.27p 173.19p 189.27p 6736
07/07/2011 189.27p 190.51p 189.27p 189.27p 137
06/07/2011 189.27p 189.27p 173.19p 189.27p 0
05/07/2011 189.27p 189.27p 173.19p 189.27p 15494
04/07/2011 189.27p 189.27p 185.56p 189.27p 2041
01/07/2011 189.27p 189.27p 186.30p 189.27p 0
30/06/2011 189.27p 189.27p 186.30p 189.27p 203
29/06/2011 189.27p 189.27p 186.55p 189.27p 0
28/06/2011 189.27p 189.27p 186.55p 189.27p 1010
27/06/2011 189.27p 189.27p 185.56p 189.27p 7368
24/06/2011 189.27p 197.93p 189.27p 189.27p 5104
23/06/2011 189.27p 192.93p 186.55p 189.27p 2096
22/06/2011 189.27p 189.27p 186.55p 189.27p 606
21/06/2011 189.27p 189.27p 186.06p 189.27p 202
20/06/2011 189.27p 189.27p 186.06p 189.27p 45
17/06/2011 189.27p 189.27p 186.55p 189.27p 1415
16/06/2011 189.27p 197.93p 189.27p 189.27p 10104
15/06/2011 189.27p 189.27p 188.53p 189.27p 33
14/06/2011 189.27p 192.93p 189.27p 189.27p 1055
13/06/2011 189.27p 200.41p 189.27p 189.27p 1213
10/06/2011 189.27p 192.98p 189.27p 189.27p 619
09/06/2011 189.27p 197.93p 188.04p 189.27p 0
08/06/2011 189.27p 197.93p 188.04p 189.27p 0
07/06/2011 197.93p 197.93p 188.04p 189.27p 0
06/06/2011 189.27p 192.98p 188.04p 189.27p 6063
03/06/2011 189.27p 190.51p 185.56p 189.27p 0
02/06/2011 189.27p 190.51p 185.56p 189.27p 3537
01/06/2011 189.27p 192.98p 188.04p 189.27p 1617
31/05/2011 191.75p 197.93p 189.27p 189.27p 123
27/05/2011 191.75p 191.75p 185.56p 191.75p 465
26/05/2011 191.75p 191.75p 188.04p 191.75p 0
25/05/2011 191.75p 191.75p 188.04p 191.75p 0
24/05/2011 191.75p 191.75p 188.04p 191.75p 0
23/05/2011 191.75p 191.75p 188.04p 191.75p 0
20/05/2011 191.75p 191.75p 188.04p 191.75p 404
19/05/2011 191.75p 197.93p 191.75p 191.75p 496
18/05/2011 191.75p 195.46p 185.81p 191.75p 4042
17/05/2011 191.75p 191.75p 186.80p 191.75p 110
16/05/2011 191.75p 197.93p 188.04p 191.75p 2071
13/05/2011 191.75p 197.93p 191.75p 191.75p 4015
12/05/2011 191.75p 197.93p 186.80p 191.75p 3489
11/05/2011 191.75p 192.98p 185.56p 191.75p 17181
10/05/2011 197.93p 210.20p 186.80p 191.75p 2728
09/05/2011 204.12p 204.12p 186.30p 197.93p 1685
06/05/2011 204.12p 204.12p 189.27p 204.12p 0
05/05/2011 204.12p 204.12p 189.27p 204.12p 102
04/05/2011 204.12p 222.67p 204.12p 204.12p 20
03/05/2011 210.30p 222.67p 207.83p 207.83p 1302
28/04/2011 207.83p 222.67p 201.64p 210.30p 3104
27/04/2011 207.83p 222.67p 202.88p 207.83p 14192
26/04/2011 207.83p 222.67p 198.92p 207.83p 0
21/04/2011 207.83p 222.67p 198.92p 207.83p 2069
20/04/2011 207.83p 222.67p 207.83p 207.83p 525
19/04/2011 207.83p 207.83p 198.92p 207.83p 14
18/04/2011 210.30p 210.30p 202.88p 207.83p 1632
15/04/2011 199.17p 242.17p 199.17p 210.30p 5052
14/04/2011 205.35p 205.35p 188.73p 199.17p 1617
13/04/2011 199.17p 210.30p 199.17p 205.35p 710
12/04/2011 197.93p 210.30p 190.51p 197.93p 6063
11/04/2011 197.93p 199.17p 183.09p 197.93p 0
08/04/2011 197.93p 199.17p 183.09p 197.93p 0
07/04/2011 197.93p 199.17p 183.09p 197.93p 0
06/04/2011 197.93p 199.17p 183.09p 197.93p 0
05/04/2011 199.17p 199.17p 183.09p 197.93p 11452
04/04/2011 205.35p 205.35p 196.69p 199.17p 4042
01/04/2011 210.30p 210.30p 202.88p 205.35p 5194
31/03/2011 197.93p 232.27p 191.75p 210.30p 74672
30/03/2011 191.75p 197.93p 191.75p 191.75p 3305
29/03/2011 191.75p 197.93p 188.04p 191.75p 0
28/03/2011 191.75p 197.93p 188.04p 191.75p 5072
25/03/2011 191.75p 202.88p 188.04p 191.75p 7431
24/03/2011 191.75p 197.93p 185.56p 191.75p 16319
23/03/2011 191.75p 197.93p 185.56p 191.75p 54860
22/03/2011 191.75p 197.93p 185.56p 191.75p 18762
21/03/2011 204.12p 210.30p 189.27p 191.75p 14825
18/03/2011 191.75p 210.30p 185.56p 204.12p 52687
17/03/2011 154.63p 210.30p 148.45p 191.75p 70126
16/03/2011 154.63p 154.63p 151.17p 154.63p 303
15/03/2011 154.63p 160.57p 154.63p 154.63p 0
14/03/2011 154.63p 160.57p 154.63p 154.63p 2021
11/03/2011 154.63p 154.63p 150.92p 154.63p 788
10/03/2011 154.63p 158.35p 154.63p 154.63p 12438
09/03/2011 154.63p 155.87p 154.63p 154.63p 630
08/03/2011 154.63p 155.87p 154.63p 154.63p 0
07/03/2011 154.63p 155.87p 154.63p 154.63p 0
04/03/2011 154.63p 155.87p 154.63p 154.63p 1010
03/03/2011 154.63p 155.87p 148.45p 154.63p 11299
02/03/2011 160.82p 160.82p 148.45p 154.63p 0
01/03/2011 160.82p 160.82p 148.45p 160.82p 0
28/02/2011 160.82p 160.82p 148.45p 160.82p 31
25/02/2011 160.82p 167.01p 148.45p 160.82p 0
24/02/2011 167.01p 167.01p 148.45p 160.82p 0
23/02/2011 167.01p 167.01p 148.45p 167.01p 5052
22/02/2011 167.01p 167.01p 167.01p 167.01p 0
21/02/2011 167.01p 167.01p 167.01p 167.01p 0
18/02/2011 167.01p 167.01p 167.01p 167.01p 0
17/02/2011 167.01p 170.42p 167.01p 167.01p 0
16/02/2011 167.01p 170.42p 167.01p 167.01p 0
15/02/2011 167.01p 170.42p 167.01p 167.01p 0
14/02/2011 167.01p 170.42p 167.01p 167.01p 182
11/02/2011 170.47p 170.47p 160.82p 167.01p 6348
10/02/2011 162.30p 167.01p 162.30p 167.01p 294
09/02/2011 163.29p 167.01p 163.29p 167.01p 5052
08/02/2011 170.47p 170.47p 167.01p 167.01p 190
07/02/2011 162.30p 170.47p 162.30p 167.01p 2297
04/02/2011 167.01p 173.19p 160.82p 167.01p 0
03/02/2011 162.30p 167.01p 160.82p 167.01p 4517
02/02/2011 173.19p 173.19p 167.01p 167.01p 3436

*Close Price adjusted for both dividends and splits