Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/12/2022 61.50p 61.50p 60.75p 61.50p 590
14/12/2022 61.50p 62.00p 61.50p 61.50p 10000
13/12/2022 62.50p 62.50p 60.50p 61.50p 6490
12/12/2022 62.50p 62.50p 61.79p 62.50p 0
09/12/2022 62.50p 62.50p 61.79p 62.50p 0
08/12/2022 62.50p 64.70p 61.25p 62.50p 1312
07/12/2022 62.50p 62.50p 61.79p 62.50p 0
06/12/2022 62.50p 62.50p 61.79p 62.50p 0
05/12/2022 62.50p 62.50p 61.79p 62.50p 0
02/12/2022 62.50p 62.50p 61.79p 62.50p 0
01/12/2022 62.50p 62.50p 61.79p 62.50p 0
30/11/2022 62.50p 62.50p 61.25p 62.50p 2000
29/11/2022 62.50p 62.50p 61.79p 62.50p 0
28/11/2022 62.50p 62.50p 61.25p 62.50p 8
25/11/2022 62.50p 62.50p 61.79p 62.50p 0
24/11/2022 62.50p 62.50p 60.00p 62.50p 1262
23/11/2022 62.50p 62.50p 61.25p 62.50p 1090
22/11/2022 62.50p 62.50p 61.79p 62.50p 0
21/11/2022 62.50p 64.75p 61.25p 62.50p 776
18/11/2022 62.50p 62.50p 61.79p 62.50p 0
17/11/2022 62.50p 62.50p 60.75p 62.50p 1969
16/11/2022 62.50p 62.50p 61.79p 62.50p 0
15/11/2022 62.50p 62.50p 60.75p 62.50p 241
14/11/2022 62.50p 62.78p 61.79p 62.50p 0
11/11/2022 62.50p 62.50p 61.79p 62.50p 0
10/11/2022 62.50p 62.55p 60.10p 62.50p 11286
09/11/2022 62.50p 64.75p 60.75p 62.50p 3578
08/11/2022 55.50p 63.50p 55.50p 62.50p 32247
07/11/2022 55.50p 55.90p 55.50p 55.50p 1000
04/11/2022 55.50p 55.50p 54.58p 55.50p 74
03/11/2022 55.50p 55.50p 55.25p 55.50p 0
02/11/2022 55.50p 55.50p 55.25p 55.50p 0
01/11/2022 55.50p 55.50p 55.25p 55.50p 0
31/10/2022 55.50p 55.50p 55.25p 55.50p 0
28/10/2022 55.50p 55.50p 55.25p 55.50p 0
27/10/2022 55.50p 55.50p 55.25p 55.50p 0
26/10/2022 55.50p 55.50p 55.25p 55.50p 0
25/10/2022 55.50p 55.50p 55.25p 55.50p 0
24/10/2022 55.50p 55.50p 55.25p 55.50p 0
21/10/2022 55.50p 56.00p 54.25p 55.50p 13196
20/10/2022 55.50p 55.50p 55.50p 55.50p 0
19/10/2022 55.50p 55.50p 55.50p 55.50p 0
18/10/2022 55.50p 55.50p 54.25p 55.50p 1650
17/10/2022 55.50p 56.00p 55.50p 55.50p 10000
14/10/2022 55.50p 55.50p 55.50p 55.50p 0
13/10/2022 55.50p 55.50p 54.25p 55.50p 6884
12/10/2022 55.50p 55.50p 55.50p 55.50p 0
11/10/2022 55.50p 55.50p 55.50p 55.50p 0
10/10/2022 55.50p 56.50p 54.20p 55.50p 41432
07/10/2022 55.50p 55.50p 55.50p 55.50p 0
06/10/2022 54.50p 57.00p 54.50p 55.50p 17380
05/10/2022 54.50p 55.45p 54.50p 54.50p 1500
04/10/2022 53.50p 56.00p 53.50p 54.50p 10000
03/10/2022 54.50p 54.50p 53.10p 53.50p 13181
30/09/2022 54.50p 54.50p 54.50p 54.50p 0
29/09/2022 54.50p 54.50p 53.10p 54.50p 98
28/09/2022 54.50p 54.50p 54.50p 54.50p 0
27/09/2022 54.50p 54.50p 53.10p 54.50p 1125
26/09/2022 54.50p 56.34p 54.50p 54.50p 25000
23/09/2022 54.50p 54.50p 52.75p 54.50p 1151
22/09/2022 54.50p 54.50p 54.50p 54.50p 0
21/09/2022 54.50p 54.50p 52.75p 54.50p 473
20/09/2022 54.50p 54.50p 54.50p 54.50p 0
16/09/2022 54.50p 54.50p 54.50p 54.50p 0
15/09/2022 54.50p 54.50p 54.50p 54.50p 0
14/09/2022 54.50p 54.50p 54.50p 54.50p 0
13/09/2022 54.50p 54.50p 54.50p 54.50p 0
12/09/2022 54.50p 54.50p 54.50p 54.50p 0
09/09/2022 54.50p 54.50p 54.50p 54.50p 0
08/09/2022 54.50p 54.50p 54.50p 54.50p 0
07/09/2022 54.50p 54.50p 54.50p 54.50p 0
06/09/2022 54.50p 54.50p 54.50p 54.50p 0
05/09/2022 54.50p 54.50p 54.50p 54.50p 0
02/09/2022 54.50p 54.50p 54.50p 54.50p 0
01/09/2022 54.50p 54.50p 54.50p 54.50p 0
31/08/2022 54.50p 54.50p 54.50p 54.50p 0
30/08/2022 54.50p 54.50p 54.50p 54.50p 0
26/08/2022 54.50p 54.50p 54.50p 54.50p 0
25/08/2022 54.50p 56.25p 54.50p 54.50p 2500
24/08/2022 55.50p 56.30p 53.00p 54.50p 5250
23/08/2022 55.50p 55.50p 55.50p 55.50p 0
22/08/2022 55.50p 55.50p 55.50p 55.50p 0
19/08/2022 55.50p 55.50p 53.05p 55.50p 773
18/08/2022 55.50p 55.50p 55.50p 55.50p 0
17/08/2022 55.50p 55.50p 54.00p 55.50p 681
16/08/2022 55.50p 55.50p 55.50p 55.50p 0
15/08/2022 55.50p 55.50p 55.50p 55.50p 0
12/08/2022 55.50p 55.50p 55.50p 55.50p 0
11/08/2022 55.50p 57.19p 55.50p 55.50p 1159
10/08/2022 55.50p 55.60p 55.50p 55.50p 2500
09/08/2022 55.50p 57.30p 55.50p 55.50p 58
08/08/2022 55.50p 57.40p 55.50p 55.50p 256
05/08/2022 55.50p 55.50p 53.00p 55.50p 208
04/08/2022 55.50p 55.50p 55.50p 55.50p 0
03/08/2022 55.50p 57.80p 55.50p 55.50p 65
02/08/2022 55.50p 55.50p 55.50p 55.50p 0
01/08/2022 55.50p 55.50p 55.50p 55.50p 0
29/07/2022 52.00p 57.80p 52.00p 55.50p 15000
28/07/2022 50.00p 52.00p 50.00p 52.00p 6000
27/07/2022 50.00p 50.00p 50.00p 50.00p 0
26/07/2022 50.00p 50.00p 50.00p 50.00p 0
25/07/2022 50.00p 50.00p 50.00p 50.00p 0
22/07/2022 50.00p 50.00p 50.00p 50.00p 0
21/07/2022 50.00p 50.00p 48.00p 50.00p 1289
20/07/2022 50.00p 50.00p 50.00p 50.00p 0
19/07/2022 50.00p 50.00p 50.00p 50.00p 0
18/07/2022 50.00p 50.00p 50.00p 50.00p 5000
15/07/2022 51.50p 51.50p 51.50p 51.50p 0
14/07/2022 50.50p 51.50p 50.35p 51.50p 10000
13/07/2022 50.50p 50.50p 50.50p 50.50p 0
12/07/2022 50.50p 50.50p 50.50p 50.50p 0
11/07/2022 50.50p 50.50p 50.50p 50.50p 0
08/07/2022 50.50p 50.50p 50.50p 50.50p 0
07/07/2022 50.50p 50.50p 50.50p 50.50p 0
06/07/2022 50.50p 50.50p 50.50p 50.50p 0
05/07/2022 50.50p 50.50p 50.35p 50.50p 1041
04/07/2022 53.50p 53.50p 48.00p 50.50p 36800
01/07/2022 52.00p 53.50p 52.00p 53.50p 20000
30/06/2022 56.50p 56.50p 51.50p 52.00p 21000
29/06/2022 56.50p 56.50p 56.50p 56.50p 0
28/06/2022 56.50p 56.50p 55.00p 56.50p 10000
27/06/2022 56.50p 56.50p 56.50p 56.50p 0
24/06/2022 57.50p 57.50p 55.15p 56.50p 5000
23/06/2022 57.50p 57.50p 57.50p 57.50p 0
22/06/2022 57.50p 57.50p 57.50p 57.50p 0
21/06/2022 57.50p 57.50p 55.20p 57.50p 4459
20/06/2022 57.50p 57.50p 57.50p 57.50p 0
17/06/2022 57.50p 58.50p 57.50p 57.50p 0
16/06/2022 57.50p 57.50p 57.50p 57.50p 0
15/06/2022 57.50p 57.50p 55.00p 57.50p 1063
14/06/2022 57.50p 57.50p 57.50p 57.50p 0
13/06/2022 57.50p 57.50p 57.50p 57.50p 0
10/06/2022 57.50p 57.50p 57.50p 57.50p 0
09/06/2022 57.50p 57.50p 57.50p 57.50p 0
08/06/2022 61.50p 61.50p 57.50p 57.50p 15000
07/06/2022 61.50p 61.50p 61.50p 61.50p 0
06/06/2022 62.50p 62.50p 60.50p 61.50p 3600
01/06/2022 62.50p 62.50p 62.50p 62.50p 0
31/05/2022 62.50p 62.50p 62.50p 62.50p 0
30/05/2022 62.50p 62.50p 62.50p 62.50p 0
27/05/2022 62.50p 62.50p 60.50p 62.50p 1843
26/05/2022 61.00p 62.50p 60.00p 62.50p 11274
25/05/2022 61.00p 62.50p 61.00p 61.00p 2
24/05/2022 54.50p 61.00p 54.50p 61.00p 45300
23/05/2022 54.00p 54.75p 54.00p 54.50p 20000
20/05/2022 54.50p 55.25p 50.30p 54.00p 79594
19/05/2022 56.50p 58.00p 54.50p 54.50p 59707
18/05/2022 58.00p 58.00p 56.10p 58.00p 1090
17/05/2022 58.50p 58.50p 56.10p 58.00p 11500
16/05/2022 58.50p 58.50p 58.50p 58.50p 0
13/05/2022 59.50p 59.50p 57.20p 58.50p 20101
12/05/2022 60.50p 60.50p 57.01p 59.50p 2500
11/05/2022 60.50p 60.50p 60.50p 60.50p 0
10/05/2022 60.50p 60.50p 58.00p 60.50p 507
09/05/2022 60.50p 60.50p 60.50p 60.50p 0
06/05/2022 60.50p 60.50p 60.50p 60.50p 0
05/05/2022 61.00p 61.00p 57.25p 60.50p 45000
04/05/2022 59.50p 61.00p 59.50p 61.00p 0
03/05/2022 59.50p 59.50p 59.50p 59.50p 0
29/04/2022 60.00p 60.00p 57.10p 59.50p 10100
28/04/2022 60.50p 60.50p 58.00p 60.00p 1000
27/04/2022 60.50p 60.50p 58.05p 60.50p 5000
26/04/2022 60.50p 60.50p 60.50p 60.50p 0
25/04/2022 60.50p 60.50p 60.50p 60.50p 0
22/04/2022 60.50p 60.50p 60.50p 60.50p 0
21/04/2022 61.50p 61.50p 59.20p 60.50p 10000
20/04/2022 63.00p 63.00p 60.35p 61.50p 18439
19/04/2022 63.00p 63.30p 62.00p 63.00p 1031
14/04/2022 63.00p 63.00p 63.00p 63.00p 0
13/04/2022 64.00p 64.00p 63.00p 63.00p 0
12/04/2022 64.00p 64.00p 64.00p 64.00p 0
11/04/2022 64.00p 64.00p 64.00p 64.00p 0
08/04/2022 64.00p 64.50p 62.00p 64.00p 15018
07/04/2022 65.00p 65.00p 62.00p 64.00p 31312
06/04/2022 64.50p 65.50p 64.50p 65.00p 10000
05/04/2022 65.00p 65.70p 62.10p 64.50p 4545
04/04/2022 65.00p 65.00p 62.00p 65.00p 2
01/04/2022 65.00p 65.00p 65.00p 65.00p 0
31/03/2022 65.00p 65.90p 62.12p 65.00p 9237
30/03/2022 65.00p 65.00p 65.00p 65.00p 0
29/03/2022 65.00p 65.00p 65.00p 65.00p 0
28/03/2022 65.00p 65.00p 65.00p 65.00p 0
25/03/2022 66.50p 66.91p 63.85p 65.00p 5428
24/03/2022 66.50p 69.00p 66.50p 66.50p 418
23/03/2022 65.00p 67.00p 65.00p 66.50p 14098
22/03/2022 63.50p 63.50p 63.50p 63.50p 0
21/03/2022 63.50p 63.50p 63.50p 63.50p 0
18/03/2022 63.50p 63.50p 62.25p 63.50p 282
17/03/2022 63.50p 63.50p 63.50p 63.50p 0
16/03/2022 63.50p 63.50p 63.50p 63.50p 0
15/03/2022 63.50p 63.50p 63.50p 63.50p 0
14/03/2022 63.50p 64.75p 63.50p 63.50p 740
11/03/2022 63.50p 63.50p 62.00p 63.50p 3331
10/03/2022 63.50p 63.75p 63.25p 63.50p 26000
09/03/2022 65.50p 65.50p 62.00p 63.50p 64287
08/03/2022 68.00p 68.00p 64.10p 65.50p 42861
07/03/2022 68.00p 68.50p 66.88p 68.00p 20716
04/03/2022 68.00p 68.00p 68.00p 68.00p 0
03/03/2022 68.00p 68.00p 68.00p 68.00p 0
02/03/2022 66.50p 69.50p 66.50p 68.00p 29524

*Close Price adjusted for both dividends and splits