Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/04/2010 123.71p 123.71p 123.71p 123.71p 82
16/04/2010 123.71p 123.71p 123.71p 123.71p 0
15/04/2010 123.71p 123.71p 123.71p 123.71p 0
14/04/2010 123.71p 123.71p 123.71p 123.71p 0
13/04/2010 123.71p 123.71p 123.71p 123.71p 0
12/04/2010 123.71p 133.60p 123.71p 123.71p 404
09/04/2010 123.71p 123.71p 123.71p 123.71p 0
08/04/2010 123.71p 123.71p 123.71p 123.71p 0
07/04/2010 123.71p 128.16p 123.71p 123.71p 141
06/04/2010 123.71p 123.71p 123.71p 123.71p 0
01/04/2010 123.71p 123.71p 111.34p 123.71p 101
31/03/2010 123.71p 123.71p 123.71p 123.71p 0
30/03/2010 123.71p 123.71p 123.71p 123.71p 0
29/03/2010 129.89p 129.89p 111.34p 123.71p 1930
26/03/2010 129.89p 129.89p 129.89p 129.89p 0
25/03/2010 129.89p 134.10p 124.33p 129.89p 2900
24/03/2010 117.52p 133.36p 112.82p 129.89p 3633
23/03/2010 117.52p 117.52p 111.96p 117.52p 51
22/03/2010 117.52p 117.52p 117.52p 117.52p 0
19/03/2010 117.52p 117.52p 117.52p 117.52p 0
18/03/2010 117.52p 117.52p 111.96p 117.52p 193
17/03/2010 117.52p 117.52p 111.96p 117.52p 61
16/03/2010 117.52p 121.11p 117.52p 117.52p 1010
15/03/2010 117.52p 117.52p 117.52p 117.52p 0
12/03/2010 117.52p 117.52p 117.52p 117.52p 0
11/03/2010 117.52p 117.52p 117.52p 117.52p 0
10/03/2010 117.52p 121.11p 117.52p 117.52p 1643
09/03/2010 117.52p 117.52p 117.52p 117.52p 0
08/03/2010 117.52p 117.52p 111.34p 117.52p 1751
05/03/2010 117.52p 117.52p 117.52p 117.52p 0
04/03/2010 117.52p 117.52p 117.52p 117.52p 23
03/03/2010 117.52p 121.85p 117.52p 117.52p 808
02/03/2010 117.52p 117.52p 117.52p 117.52p 0
01/03/2010 117.52p 117.52p 117.52p 117.52p 0
26/02/2010 117.52p 121.85p 117.52p 117.52p 235
25/02/2010 117.52p 122.22p 117.52p 117.52p 1314
24/02/2010 117.52p 117.52p 117.52p 117.52p 0
23/02/2010 117.52p 117.52p 117.52p 117.52p 0
22/02/2010 117.52p 123.71p 117.52p 117.52p 90940
19/02/2010 111.34p 123.46p 111.34p 117.52p 2021
18/02/2010 111.34p 111.34p 105.15p 111.34p 75
17/02/2010 117.52p 123.71p 111.34p 111.34p 11115
16/02/2010 117.52p 118.76p 117.52p 117.52p 2021
15/02/2010 111.34p 123.71p 111.34p 117.52p 3537
12/02/2010 111.34p 123.71p 111.34p 111.34p 505
11/02/2010 111.34p 111.34p 111.34p 111.34p 0
10/02/2010 111.34p 111.34p 101.93p 111.34p 1010
09/02/2010 111.34p 111.34p 111.34p 111.34p 0
08/02/2010 111.34p 111.34p 111.34p 111.34p 0
05/02/2010 111.34p 111.34p 111.34p 111.34p 0
04/02/2010 111.34p 111.34p 111.34p 111.34p 0
03/02/2010 111.34p 111.34p 111.34p 111.34p 0
02/02/2010 111.34p 114.80p 111.34p 111.34p 10976
01/02/2010 111.34p 111.34p 111.34p 111.34p 0
29/01/2010 111.34p 111.34p 101.93p 111.34p 12
28/01/2010 111.34p 111.34p 111.34p 111.34p 0
27/01/2010 111.34p 111.34p 111.34p 111.34p 0
26/01/2010 111.34p 111.34p 98.97p 111.34p 5052
25/01/2010 105.15p 117.40p 98.97p 111.34p 47289
22/01/2010 105.15p 114.06p 91.05p 105.15p 930
21/01/2010 105.15p 105.15p 105.15p 105.15p 0
20/01/2010 105.15p 105.15p 105.15p 105.15p 0
19/01/2010 105.15p 105.15p 98.97p 105.15p 4042
18/01/2010 105.15p 105.15p 105.15p 105.15p 0
15/01/2010 105.15p 105.15p 98.97p 105.15p 81
14/01/2010 105.15p 105.15p 105.15p 105.15p 0
13/01/2010 105.15p 105.15p 105.15p 105.15p 0
12/01/2010 105.15p 105.15p 105.15p 105.15p 0
11/01/2010 105.15p 105.15p 105.15p 105.15p 0
08/01/2010 98.97p 105.15p 97.14p 105.15p 10104
07/01/2010 98.97p 98.97p 98.97p 98.97p 0
06/01/2010 98.97p 98.97p 98.97p 98.97p 0
05/01/2010 98.97p 98.97p 98.97p 98.97p 0
04/01/2010 98.97p 98.97p 98.97p 98.97p 0
31/12/2009 98.97p 98.97p 98.97p 98.97p 0
30/12/2009 105.15p 105.15p 98.97p 98.97p 0
29/12/2009 105.15p 105.15p 105.15p 105.15p 0
24/12/2009 105.15p 105.15p 105.15p 105.15p 303
23/12/2009 98.97p 105.15p 97.73p 105.15p 5557
22/12/2009 105.15p 105.15p 98.97p 98.97p 2021
21/12/2009 111.34p 111.34p 105.15p 105.15p 0
18/12/2009 111.34p 111.34p 111.34p 111.34p 0
17/12/2009 111.34p 111.34p 99.21p 111.34p 101
16/12/2009 111.34p 111.34p 111.34p 111.34p 0
15/12/2009 111.34p 111.34p 101.93p 111.34p 55
14/12/2009 111.34p 118.76p 111.34p 111.34p 404
11/12/2009 111.34p 112.82p 111.34p 111.34p 1844
10/12/2009 111.34p 111.34p 111.34p 111.34p 0
09/12/2009 111.34p 112.82p 98.97p 111.34p 1718
08/12/2009 105.15p 117.52p 98.97p 111.34p 5861
07/12/2009 105.15p 115.05p 105.15p 105.15p 1738
04/12/2009 105.15p 105.15p 105.15p 105.15p 0
03/12/2009 105.15p 105.15p 105.15p 105.15p 0
02/12/2009 105.15p 105.15p 105.15p 105.15p 0
01/12/2009 105.15p 105.15p 105.15p 105.15p 0
30/11/2009 105.15p 105.15p 105.15p 105.15p 0
27/11/2009 105.15p 105.15p 91.05p 105.15p 81
26/11/2009 111.34p 111.34p 101.93p 105.15p 152
25/11/2009 111.34p 111.34p 101.93p 111.34p 116
24/11/2009 111.34p 111.34p 111.34p 111.34p 0
23/11/2009 111.34p 111.34p 111.34p 111.34p 0
20/11/2009 111.34p 111.34p 111.34p 111.34p 0
19/11/2009 111.34p 111.34p 111.34p 111.34p 0
18/11/2009 111.34p 111.34p 111.34p 111.34p 0
17/11/2009 111.34p 111.34p 101.93p 111.34p 1224
16/11/2009 111.34p 111.34p 101.93p 111.34p 82
13/11/2009 111.34p 111.34p 111.34p 111.34p 0
12/11/2009 111.34p 111.34p 111.34p 111.34p 0
11/11/2009 117.52p 123.71p 86.60p 111.34p 4042
10/11/2009 117.52p 117.52p 117.52p 117.52p 0
09/11/2009 111.34p 117.52p 111.34p 117.52p 0
06/11/2009 111.34p 111.34p 101.93p 111.34p 101
05/11/2009 111.34p 111.34p 101.93p 111.34p 276
04/11/2009 105.15p 120.74p 101.93p 111.34p 930
03/11/2009 105.15p 105.15p 105.15p 105.15p 0
02/11/2009 105.15p 105.15p 105.15p 105.15p 0
30/10/2009 105.15p 105.15p 105.15p 105.15p 0
29/10/2009 105.15p 105.15p 105.15p 105.15p 0
28/10/2009 105.15p 105.15p 105.15p 105.15p 0
27/10/2009 105.15p 105.15p 105.15p 105.15p 0
26/10/2009 105.15p 105.15p 105.15p 105.15p 0
23/10/2009 105.15p 105.15p 105.15p 105.15p 0
22/10/2009 105.15p 105.15p 105.15p 105.15p 0
21/10/2009 105.15p 105.15p 105.15p 105.15p 0
20/10/2009 105.15p 105.15p 105.15p 105.15p 0
19/10/2009 105.15p 105.15p 105.15p 105.15p 0
16/10/2009 105.15p 105.15p 105.15p 105.15p 0
15/10/2009 105.15p 105.15p 105.15p 105.15p 0
14/10/2009 105.15p 105.15p 105.15p 105.15p 0
13/10/2009 105.15p 105.15p 105.15p 105.15p 0
12/10/2009 105.15p 105.15p 105.15p 105.15p 0
09/10/2009 105.15p 105.15p 105.15p 105.15p 0
08/10/2009 105.15p 105.15p 105.15p 105.15p 0
07/10/2009 105.15p 105.15p 105.15p 105.15p 0
06/10/2009 105.15p 105.15p 105.15p 105.15p 0
05/10/2009 105.15p 105.15p 105.15p 105.15p 0
02/10/2009 105.15p 105.15p 105.15p 105.15p 0
01/10/2009 105.15p 105.15p 105.15p 105.15p 0
30/09/2009 105.15p 105.15p 105.15p 105.15p 0
29/09/2009 105.15p 105.15p 105.15p 105.15p 0
28/09/2009 105.15p 105.15p 105.15p 105.15p 0
25/09/2009 105.15p 105.15p 105.15p 105.15p 0
24/09/2009 105.15p 105.15p 105.15p 105.15p 0
23/09/2009 105.15p 105.15p 105.15p 105.15p 0
22/09/2009 105.15p 105.15p 105.15p 105.15p 0
21/09/2009 105.15p 105.15p 86.60p 105.15p 657
18/09/2009 105.15p 105.15p 105.15p 105.15p 0
17/09/2009 105.15p 105.15p 105.15p 105.15p 0
16/09/2009 105.15p 105.15p 105.15p 105.15p 0
15/09/2009 111.34p 111.34p 111.34p 111.34p 0
14/09/2009 111.34p 111.34p 111.34p 111.34p 0
11/09/2009 105.15p 114.45p 105.15p 111.34p 11115
10/09/2009 105.15p 105.15p 105.15p 105.15p 0
09/09/2009 105.15p 105.15p 105.15p 105.15p 0
08/09/2009 105.15p 105.15p 105.15p 105.15p 0
07/09/2009 86.60p 111.34p 95.01p 105.15p 18693
04/09/2009 92.78p 92.78p 92.78p 92.78p 0
03/09/2009 92.78p 92.78p 92.78p 92.78p 0
02/09/2009 92.78p 92.78p 92.78p 92.78p 0
01/09/2009 92.78p 92.78p 92.78p 92.78p 0
28/08/2009 92.78p 92.78p 92.78p 92.78p 0
27/08/2009 92.78p 92.78p 92.78p 92.78p 0
26/08/2009 98.97p 98.97p 92.78p 92.78p 0
25/08/2009 98.97p 98.97p 98.97p 98.97p 0
24/08/2009 98.97p 98.97p 98.97p 98.97p 0
21/08/2009 98.97p 98.97p 98.97p 98.97p 0
20/08/2009 98.97p 98.97p 86.60p 98.97p 826
19/08/2009 98.97p 98.97p 98.97p 98.97p 0
18/08/2009 98.97p 98.97p 98.97p 98.97p 0
17/08/2009 98.97p 98.97p 98.97p 98.97p 0
14/08/2009 98.97p 98.97p 98.97p 98.97p 0
13/08/2009 98.97p 98.97p 98.97p 98.97p 0
12/08/2009 98.97p 98.97p 98.97p 98.97p 0
11/08/2009 98.97p 98.97p 98.97p 98.97p 0
10/08/2009 98.97p 98.97p 98.97p 98.97p 101
07/08/2009 98.97p 98.97p 98.97p 98.97p 32
06/08/2009 98.97p 98.97p 98.97p 98.97p 131
05/08/2009 98.97p 98.97p 98.97p 98.97p 0
04/08/2009 98.97p 98.97p 98.97p 98.97p 0
03/08/2009 98.97p 98.97p 98.97p 98.97p 0
31/07/2009 98.97p 98.97p 98.97p 98.97p 0
30/07/2009 98.97p 98.97p 98.97p 98.97p 0
29/07/2009 98.97p 98.97p 98.97p 98.97p 0
28/07/2009 98.97p 98.97p 98.97p 98.97p 7
27/07/2009 98.97p 98.97p 98.97p 98.97p 0
24/07/2009 98.97p 98.97p 98.97p 98.97p 0
23/07/2009 98.97p 98.97p 98.97p 98.97p 1755
22/07/2009 98.97p 98.97p 98.97p 98.97p 0
21/07/2009 98.97p 98.97p 98.97p 98.97p 0
20/07/2009 98.97p 98.97p 98.97p 98.97p 0
17/07/2009 98.97p 98.97p 98.97p 98.97p 194
16/07/2009 98.97p 98.97p 98.97p 98.97p 0
15/07/2009 98.97p 98.97p 98.97p 98.97p 0
14/07/2009 98.97p 98.97p 98.97p 98.97p 0
13/07/2009 98.97p 98.97p 98.97p 98.97p 0
10/07/2009 98.97p 98.97p 98.97p 98.97p 0
09/07/2009 98.97p 98.97p 98.97p 98.97p 0
08/07/2009 98.97p 98.97p 98.97p 98.97p 0
07/07/2009 98.97p 98.97p 98.97p 98.97p 0
06/07/2009 98.97p 98.97p 98.97p 98.97p 0

*Close Price adjusted for both dividends and splits