Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/05/2006 371.12p 371.12p 371.12p 371.12p 0
04/05/2006 371.12p 371.12p 371.12p 371.12p 0
03/05/2006 371.12p 371.12p 371.12p 371.12p 0
02/05/2006 371.12p 371.12p 371.12p 371.12p 0
28/04/2006 371.12p 371.12p 371.12p 371.12p 0
27/04/2006 371.12p 371.12p 371.12p 371.12p 0
26/04/2006 371.12p 371.12p 371.12p 371.12p 0
25/04/2006 371.12p 371.12p 371.12p 371.12p 0
24/04/2006 371.12p 371.12p 371.12p 371.12p 0
21/04/2006 371.12p 371.12p 371.12p 371.12p 0
20/04/2006 371.12p 371.12p 371.12p 371.12p 0
19/04/2006 371.12p 371.12p 371.12p 371.12p 0
18/04/2006 371.12p 371.12p 371.12p 371.12p 0
13/04/2006 371.12p 371.12p 371.12p 371.12p 0
12/04/2006 371.12p 371.12p 371.12p 371.12p 0
11/04/2006 371.12p 371.12p 371.12p 371.12p 0
10/04/2006 371.12p 371.12p 371.12p 371.12p 0
07/04/2006 371.12p 371.12p 371.12p 371.12p 0
06/04/2006 371.12p 371.12p 371.12p 371.12p 0
05/04/2006 371.12p 371.12p 371.12p 371.12p 0
04/04/2006 371.12p 371.12p 371.12p 371.12p 0
03/04/2006 371.12p 371.12p 371.12p 371.12p 0
31/03/2006 371.12p 371.12p 371.12p 371.12p 0
30/03/2006 371.12p 371.12p 371.12p 371.12p 0
29/03/2006 371.12p 371.12p 371.12p 371.12p 0
28/03/2006 371.12p 371.12p 371.12p 371.12p 0
27/03/2006 371.12p 371.12p 371.12p 371.12p 0
24/03/2006 371.12p 371.12p 371.12p 371.12p 0
23/03/2006 371.12p 371.12p 371.12p 371.12p 0
22/03/2006 371.12p 371.12p 371.12p 371.12p 0
21/03/2006 371.12p 371.12p 371.12p 371.12p 0
20/03/2006 371.12p 371.12p 371.12p 371.12p 264
17/03/2006 371.12p 371.12p 371.12p 371.12p 748
16/03/2006 420.61p 420.61p 371.12p 371.12p 406
15/03/2006 420.61p 420.61p 420.61p 420.61p 202
14/03/2006 420.61p 420.61p 420.61p 420.61p 0
13/03/2006 420.61p 420.61p 420.61p 420.61p 208
10/03/2006 420.61p 420.61p 420.61p 420.61p 22
09/03/2006 420.61p 420.61p 420.61p 420.61p 0
08/03/2006 420.61p 420.61p 420.61p 420.61p 0
07/03/2006 420.61p 420.61p 420.61p 420.61p 125
06/03/2006 420.61p 420.61p 420.61p 420.61p 81
03/03/2006 420.61p 420.61p 420.61p 420.61p 0
02/03/2006 420.61p 420.61p 420.61p 420.61p 0
01/03/2006 420.61p 420.61p 420.61p 420.61p 50
28/02/2006 420.61p 420.61p 420.61p 420.61p 0
27/02/2006 420.61p 420.61p 420.61p 420.61p 707
24/02/2006 432.98p 432.98p 420.61p 420.61p 1799
23/02/2006 432.98p 432.98p 432.98p 432.98p 125
22/02/2006 457.72p 457.72p 432.98p 432.98p 628
21/02/2006 457.72p 470.09p 457.72p 457.72p 0
20/02/2006 457.72p 457.72p 457.72p 457.72p 32
17/02/2006 457.72p 457.72p 432.98p 457.72p 988
16/02/2006 482.46p 482.46p 482.46p 482.46p 0
15/02/2006 482.46p 482.46p 482.46p 482.46p 121
14/02/2006 482.46p 482.46p 482.46p 482.46p 0
13/02/2006 482.46p 482.46p 482.46p 482.46p 40
10/02/2006 482.46p 482.46p 482.46p 482.46p 101
09/02/2006 482.46p 482.46p 470.09p 482.46p 101
08/02/2006 482.46p 482.46p 482.46p 482.46p 40
07/02/2006 482.46p 482.46p 482.46p 482.46p 69
06/02/2006 482.46p 482.46p 482.46p 482.46p 0
03/02/2006 482.46p 482.46p 482.46p 482.46p 20
02/02/2006 482.46p 482.46p 482.46p 482.46p 0
01/02/2006 482.46p 482.46p 482.46p 482.46p 104
31/01/2006 482.46p 482.46p 470.09p 482.46p 202
30/01/2006 482.46p 482.46p 482.46p 482.46p 121
27/01/2006 482.46p 482.46p 482.46p 482.46p 0
26/01/2006 482.46p 482.46p 470.09p 482.46p 0
25/01/2006 482.46p 482.46p 482.46p 482.46p 0
24/01/2006 482.46p 482.46p 470.09p 482.46p 0
23/01/2006 482.46p 482.46p 482.46p 482.46p 0
20/01/2006 482.46p 482.46p 482.46p 482.46p 0
19/01/2006 519.57p 544.31p 482.46p 482.46p 1056
18/01/2006 544.31p 544.31p 544.31p 544.31p 690
17/01/2006 544.31p 544.31p 544.31p 544.31p 24
16/01/2006 544.31p 544.31p 544.31p 544.31p 229
13/01/2006 544.31p 544.31p 544.31p 544.31p 465
12/01/2006 544.31p 544.31p 519.57p 544.31p 594
11/01/2006 643.28p 668.02p 519.57p 519.57p 4685
10/01/2006 494.83p 729.87p 470.09p 668.02p 593
09/01/2006 470.09p 470.09p 445.35p 470.09p 465
06/01/2006 445.35p 445.35p 445.35p 445.35p 0
05/01/2006 445.35p 445.35p 445.35p 445.35p 202
04/01/2006 445.35p 445.35p 445.35p 445.35p 101
03/01/2006 445.35p 445.35p 395.86p 445.35p 2522
30/12/2005 395.86p 395.86p 395.86p 395.86p 0
29/12/2005 395.86p 395.86p 395.86p 395.86p 0
28/12/2005 395.86p 395.86p 395.86p 395.86p 0
23/12/2005 395.86p 395.86p 395.86p 395.86p 0
22/12/2005 395.86p 395.86p 395.86p 395.86p 135
21/12/2005 395.86p 395.86p 395.86p 395.86p 202
20/12/2005 395.86p 395.86p 371.12p 395.86p 751
19/12/2005 371.12p 371.12p 371.12p 371.12p 1213
16/12/2005 371.12p 371.12p 346.38p 371.12p 1031
15/12/2005 346.38p 346.38p 346.38p 346.38p 0
14/12/2005 346.38p 346.38p 346.38p 346.38p 101
13/12/2005 346.38p 346.38p 346.38p 346.38p 101
12/12/2005 346.38p 346.38p 321.64p 346.38p 0
09/12/2005 371.12p 371.12p 346.38p 346.38p 33
08/12/2005 346.38p 346.38p 321.64p 346.38p 174
07/12/2005 346.38p 346.38p 346.38p 346.38p 16
06/12/2005 346.38p 346.38p 346.38p 346.38p 206
05/12/2005 346.38p 371.12p 346.38p 346.38p 394
02/12/2005 420.61p 420.61p 371.12p 371.12p 1551
01/12/2005 470.09p 519.57p 371.12p 371.12p 2346
30/11/2005 519.57p 519.57p 519.57p 519.57p 0
29/11/2005 544.31p 569.05p 519.57p 519.57p 218
28/11/2005 569.05p 569.05p 569.05p 569.05p 58
25/11/2005 569.05p 569.05p 569.05p 569.05p 161
24/11/2005 569.05p 569.05p 569.05p 569.05p 0
23/11/2005 569.05p 569.05p 569.05p 569.05p 344
22/11/2005 569.05p 569.05p 569.05p 569.05p 0
21/11/2005 569.05p 569.05p 569.05p 569.05p 162
18/11/2005 569.05p 569.05p 569.05p 569.05p 0
17/11/2005 569.05p 569.05p 569.05p 569.05p 670
16/11/2005 569.05p 569.05p 569.05p 569.05p 116
15/11/2005 569.05p 569.05p 569.05p 569.05p 0
14/11/2005 569.05p 569.05p 569.05p 569.05p 0
11/11/2005 569.05p 569.05p 569.05p 569.05p 62
10/11/2005 569.05p 569.05p 569.05p 569.05p 0
09/11/2005 569.05p 569.05p 569.05p 569.05p 233
08/11/2005 569.05p 569.05p 569.05p 569.05p 0
07/11/2005 569.05p 569.05p 569.05p 569.05p 269
04/11/2005 569.05p 569.05p 569.05p 569.05p 79
03/11/2005 569.05p 569.05p 569.05p 569.05p 211
02/11/2005 569.05p 569.05p 569.05p 569.05p 222
01/11/2005 569.05p 569.05p 569.05p 569.05p 0
31/10/2005 593.80p 618.54p 569.05p 569.05p 202
28/10/2005 544.31p 643.28p 519.57p 618.54p 3132
27/10/2005 494.83p 519.57p 494.83p 519.57p 30610
26/10/2005 519.57p 519.57p 519.57p 519.57p 176
25/10/2005 519.57p 519.57p 519.57p 519.57p 168
24/10/2005 519.57p 519.57p 519.57p 519.57p 202
21/10/2005 519.57p 519.57p 519.57p 519.57p 88
20/10/2005 519.57p 519.57p 519.57p 519.57p 398
19/10/2005 519.57p 519.57p 519.57p 519.57p 0
18/10/2005 519.57p 519.57p 519.57p 519.57p 350
17/10/2005 544.31p 569.05p 519.57p 519.57p 54
14/10/2005 569.05p 569.05p 569.05p 569.05p 0
13/10/2005 569.05p 569.05p 569.05p 569.05p 260
12/10/2005 569.05p 569.05p 569.05p 569.05p 824
11/10/2005 593.80p 618.54p 569.05p 569.05p 251
10/10/2005 618.54p 618.54p 618.54p 618.54p 825
07/10/2005 618.54p 618.54p 618.54p 618.54p 0
06/10/2005 618.54p 618.54p 618.54p 618.54p 0
05/10/2005 618.54p 618.54p 618.54p 618.54p 5
04/10/2005 618.54p 618.54p 618.54p 618.54p 0
03/10/2005 618.54p 618.54p 618.54p 618.54p 51
30/09/2005 618.54p 618.54p 618.54p 618.54p 269
29/09/2005 618.54p 618.54p 618.54p 618.54p 96
28/09/2005 618.54p 618.54p 618.54p 618.54p 39
27/09/2005 569.05p 618.54p 556.68p 618.54p 212
26/09/2005 556.68p 556.68p 507.20p 556.68p 936
23/09/2005 507.20p 507.20p 507.20p 507.20p 0
22/09/2005 507.20p 507.20p 507.20p 507.20p 453
21/09/2005 507.20p 507.20p 507.20p 507.20p 1875
20/09/2005 507.20p 507.20p 507.20p 507.20p 6
19/09/2005 531.94p 556.68p 507.20p 507.20p 3759
16/09/2005 581.42p 593.80p 531.94p 556.68p 848
15/09/2005 668.02p 717.50p 569.05p 593.80p 498
14/09/2005 717.50p 742.24p 717.50p 717.50p 202
13/09/2005 742.24p 742.24p 692.76p 742.24p 1013
12/09/2005 692.76p 692.76p 692.76p 692.76p 181
09/09/2005 692.76p 717.50p 692.76p 692.76p 716
08/09/2005 717.50p 742.24p 717.50p 717.50p 40
07/09/2005 742.24p 742.24p 742.24p 742.24p 0
06/09/2005 742.24p 742.24p 742.24p 742.24p 0
05/09/2005 742.24p 742.24p 742.24p 742.24p 544
02/09/2005 742.24p 791.73p 742.24p 742.24p 432
01/09/2005 791.73p 816.47p 791.73p 791.73p 546
31/08/2005 890.69p 989.66p 816.47p 816.47p 1717
30/08/2005 989.66p 989.66p 989.66p 989.66p 0
29/08/2005 989.66p 989.66p 989.66p 989.66p 0
26/08/2005 989.66p 989.66p 989.66p 989.66p 0
25/08/2005 989.66p 989.66p 989.66p 989.66p 0
24/08/2005 989.66p 989.66p 989.66p 989.66p 0
23/08/2005 989.66p 989.66p 989.66p 989.66p 0
22/08/2005 989.66p 989.66p 989.66p 989.66p 31
19/08/2005 964.92p 989.66p 964.92p 989.66p 0
18/08/2005 989.66p 989.66p 989.66p 989.66p 10
17/08/2005 989.66p 1,014.40p 989.66p 989.66p 0
16/08/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 81
15/08/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 0
12/08/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 0
11/08/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 0
10/08/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 202
09/08/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 59
08/08/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 121
05/08/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 0
04/08/2005 1,014.40p 1,014.40p 1,014.40p 1,014.40p 20
03/08/2005 940.18p 1,014.40p 940.18p 1,014.40p 1528
02/08/2005 940.18p 940.18p 890.69p 940.18p 0
01/08/2005 890.69p 890.69p 890.69p 890.69p 25
29/07/2005 890.69p 890.69p 890.69p 890.69p 263
28/07/2005 890.69p 890.69p 865.95p 890.69p 40
27/07/2005 865.95p 865.95p 865.95p 865.95p 123
26/07/2005 865.95p 915.43p 865.95p 865.95p 0
25/07/2005 915.43p 915.43p 915.43p 915.43p 677
22/07/2005 915.43p 915.43p 915.43p 915.43p 61

*Close Price adjusted for both dividends and splits