Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/10/2004 1,509.23p 1,707.16p 1,410.26p 1,459.75p 1609
04/10/2004 1,707.16p 1,731.90p 1,707.16p 1,707.16p 5373
01/10/2004 1,731.90p 1,731.90p 1,731.90p 1,731.90p 162
30/09/2004 1,731.90p 1,731.90p 1,731.90p 1,731.90p 10
29/09/2004 1,731.90p 1,731.90p 1,731.90p 1,731.90p 40
28/09/2004 1,731.90p 1,731.90p 1,731.90p 1,731.90p 202
27/09/2004 1,731.90p 1,731.90p 1,731.90p 1,731.90p 1495
24/09/2004 1,731.90p 1,731.90p 1,731.90p 1,731.90p 736
23/09/2004 1,731.90p 1,756.65p 1,731.90p 1,731.90p 73
22/09/2004 1,756.65p 1,756.65p 1,756.65p 1,756.65p 0
21/09/2004 1,806.13p 1,855.61p 1,756.65p 1,756.65p 303
20/09/2004 1,855.61p 1,880.35p 1,855.61p 1,855.61p 316
17/09/2004 1,880.35p 1,880.35p 1,880.35p 1,880.35p 34
16/09/2004 1,855.61p 1,880.35p 1,855.61p 1,880.35p 333
15/09/2004 1,855.61p 1,855.61p 1,855.61p 1,855.61p 133
14/09/2004 1,855.61p 1,855.61p 1,855.61p 1,855.61p 114
13/09/2004 1,855.61p 1,855.61p 1,855.61p 1,855.61p 187
10/09/2004 1,806.13p 1,855.61p 1,781.39p 1,855.61p 681
09/09/2004 1,781.39p 1,781.39p 1,781.39p 1,781.39p 812
08/09/2004 1,781.39p 1,781.39p 1,781.39p 1,781.39p 128
07/09/2004 1,781.39p 1,781.39p 1,756.65p 1,781.39p 51
06/09/2004 1,756.65p 1,756.65p 1,756.65p 1,756.65p 1088
03/09/2004 1,905.09p 1,954.58p 1,756.65p 1,756.65p 1320
02/09/2004 1,756.65p 1,979.32p 1,756.65p 1,954.58p 2734
01/09/2004 1,979.32p 1,979.32p 1,979.32p 1,979.32p 1222
31/08/2004 1,979.32p 2,004.06p 1,979.32p 1,979.32p 0
27/08/2004 2,004.06p 2,004.06p 2,004.06p 2,004.06p 0
26/08/2004 2,004.06p 2,004.06p 2,004.06p 2,004.06p 0
25/08/2004 2,004.06p 2,004.06p 2,004.06p 2,004.06p 0
24/08/2004 2,004.06p 2,004.06p 2,004.06p 2,004.06p 0
23/08/2004 2,004.06p 2,004.06p 2,004.06p 2,004.06p 162
20/08/2004 2,053.54p 2,103.03p 2,004.06p 2,004.06p 0
19/08/2004 2,201.99p 2,226.73p 2,103.03p 2,103.03p 101
18/08/2004 2,226.73p 2,226.73p 2,226.73p 2,226.73p 73
17/08/2004 2,226.73p 2,226.73p 2,226.73p 2,226.73p 45
16/08/2004 2,226.73p 2,226.73p 2,226.73p 2,226.73p 0
13/08/2004 2,226.73p 2,226.73p 2,226.73p 2,226.73p 91
12/08/2004 2,226.73p 2,226.73p 2,226.73p 2,226.73p 0
11/08/2004 2,226.73p 2,226.73p 2,226.73p 2,226.73p 0
10/08/2004 2,226.73p 2,226.73p 2,226.73p 2,226.73p 0
09/08/2004 2,226.73p 2,226.73p 2,226.73p 2,226.73p 10
06/08/2004 2,226.73p 2,226.73p 2,226.73p 2,226.73p 20
05/08/2004 2,226.73p 2,226.73p 2,226.73p 2,226.73p 29
04/08/2004 2,226.73p 2,251.48p 2,226.73p 2,226.73p 40
03/08/2004 2,251.48p 2,276.22p 2,251.48p 2,251.48p 101
02/08/2004 2,276.22p 2,276.22p 2,276.22p 2,276.22p 69
30/07/2004 2,276.22p 2,276.22p 2,276.22p 2,276.22p 61
29/07/2004 2,276.22p 2,325.70p 2,276.22p 2,276.22p 0
28/07/2004 2,325.70p 2,325.70p 2,325.70p 2,325.70p 0
27/07/2004 2,325.70p 2,325.70p 2,325.70p 2,325.70p 0
26/07/2004 2,325.70p 2,350.44p 2,325.70p 2,325.70p 75
23/07/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 82
22/07/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 0
21/07/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 6
20/07/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 61
19/07/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 0
16/07/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 141
15/07/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 0
14/07/2004 2,424.67p 2,474.15p 2,350.44p 2,350.44p 251
13/07/2004 2,474.15p 2,474.15p 2,474.15p 2,474.15p 103
12/07/2004 2,474.15p 2,474.15p 2,474.15p 2,474.15p 405
09/07/2004 2,474.15p 2,474.15p 2,474.15p 2,474.15p 303
08/07/2004 2,474.15p 2,474.15p 2,474.15p 2,474.15p 86
07/07/2004 2,647.34p 2,721.56p 2,474.15p 2,474.15p 439
06/07/2004 2,721.56p 2,721.56p 2,721.56p 2,721.56p 52
05/07/2004 2,746.30p 2,746.30p 2,721.56p 2,721.56p 61
02/07/2004 2,721.56p 2,721.56p 2,721.56p 2,721.56p 40
01/07/2004 2,721.56p 2,721.56p 2,721.56p 2,721.56p 59
30/06/2004 2,721.56p 2,721.56p 2,721.56p 2,721.56p 232
29/06/2004 2,721.56p 2,721.56p 2,721.56p 2,721.56p 2385
28/06/2004 2,721.56p 2,721.56p 2,721.56p 2,721.56p 221
25/06/2004 2,721.56p 2,721.56p 2,721.56p 2,721.56p 319
24/06/2004 2,647.34p 2,721.56p 2,647.34p 2,721.56p 254
23/06/2004 2,548.37p 2,597.86p 2,474.15p 2,597.86p 0
22/06/2004 2,474.15p 2,474.15p 2,474.15p 2,474.15p 0
21/06/2004 2,474.15p 2,474.15p 2,449.41p 2,474.15p 202
18/06/2004 2,449.41p 2,449.41p 2,449.41p 2,449.41p 202
17/06/2004 2,399.92p 2,449.41p 2,350.44p 2,449.41p 697
16/06/2004 2,350.44p 2,350.44p 2,251.48p 2,350.44p 323
15/06/2004 2,251.48p 2,251.48p 2,251.48p 2,251.48p 2081
14/06/2004 2,251.48p 2,251.48p 2,251.48p 2,251.48p 0
11/06/2004 2,251.48p 2,251.48p 2,251.48p 2,251.48p 0
10/06/2004 2,251.48p 2,300.96p 2,251.48p 2,251.48p 379
09/06/2004 2,300.96p 2,300.96p 2,300.96p 2,300.96p 0
08/06/2004 2,300.96p 2,350.44p 2,300.96p 2,300.96p 122
07/06/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 141
04/06/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 43
03/06/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 536
02/06/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 121
01/06/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 0
28/05/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 0
27/05/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 0
26/05/2004 2,226.73p 2,350.44p 2,201.99p 2,350.44p 325
25/05/2004 2,201.99p 2,201.99p 2,103.03p 2,201.99p 278
24/05/2004 2,152.51p 2,152.51p 2,152.51p 2,152.51p 0
21/05/2004 2,152.51p 2,152.51p 2,152.51p 2,152.51p 35
20/05/2004 2,152.51p 2,152.51p 2,152.51p 2,152.51p 303
19/05/2004 2,152.51p 2,103.03p 2,103.03p 2,152.51p 101
18/05/2004 2,152.51p 2,152.51p 2,152.51p 2,152.51p 413
17/05/2004 2,152.51p 2,152.51p 2,152.51p 2,152.51p 0
14/05/2004 2,152.51p 2,152.51p 2,152.51p 2,152.51p 0
13/05/2004 2,152.51p 2,152.51p 2,152.51p 2,152.51p 81
12/05/2004 2,152.51p 2,152.51p 2,152.51p 2,152.51p 125
11/05/2004 2,152.51p 2,152.51p 2,152.51p 2,152.51p 0
10/05/2004 2,152.51p 2,152.51p 2,152.51p 2,152.51p 243
07/05/2004 2,152.51p 2,152.51p 2,152.51p 2,152.51p 152
06/05/2004 2,152.51p 2,226.73p 2,152.51p 2,152.51p 262
05/05/2004 2,226.73p 2,251.48p 2,226.73p 2,226.73p 352
04/05/2004 2,226.73p 2,251.48p 2,201.99p 2,251.48p 202
30/04/2004 2,201.99p 2,201.99p 2,201.99p 2,201.99p 28
29/04/2004 2,201.99p 2,201.99p 2,201.99p 2,201.99p 81
28/04/2004 2,201.99p 2,201.99p 2,201.99p 2,201.99p 253
27/04/2004 2,201.99p 2,201.99p 2,201.99p 2,201.99p 22
26/04/2004 2,201.99p 2,201.99p 2,201.99p 2,201.99p 350
23/04/2004 2,201.99p 2,201.99p 2,201.99p 2,201.99p 70
22/04/2004 2,201.99p 2,201.99p 2,201.99p 2,201.99p 0
21/04/2004 2,201.99p 2,201.99p 2,201.99p 2,201.99p 81
20/04/2004 2,201.99p 2,201.99p 2,201.99p 2,201.99p 2
19/04/2004 2,201.99p 2,201.99p 2,201.99p 2,201.99p 61
16/04/2004 2,201.99p 2,201.99p 2,201.99p 2,201.99p 202
15/04/2004 2,201.99p 2,226.73p 2,201.99p 2,201.99p 533
14/04/2004 2,251.48p 2,276.22p 2,226.73p 2,226.73p 1219
13/04/2004 2,300.96p 2,350.44p 2,276.22p 2,276.22p 279
08/04/2004 2,350.44p 2,350.44p 2,350.44p 2,350.44p 404
07/04/2004 2,375.18p 2,375.18p 2,375.18p 2,350.44p 24477
06/04/2004 2,375.18p 2,399.92p 2,375.18p 2,375.18p 591
05/04/2004 2,375.18p 2,375.18p 2,375.18p 2,375.18p 222
02/04/2004 2,375.18p 2,399.92p 2,375.18p 2,375.18p 21
01/04/2004 2,375.18p 2,399.92p 2,375.18p 2,375.18p 20
31/03/2004 2,375.18p 2,375.18p 2,375.18p 2,375.18p 0
30/03/2004 2,375.18p 2,399.92p 2,375.18p 2,375.18p 0
29/03/2004 2,375.18p 2,399.92p 2,375.18p 2,375.18p 4
26/03/2004 2,375.18p 2,399.92p 2,375.18p 2,375.18p 101
25/03/2004 2,375.18p 2,399.92p 2,375.18p 2,375.18p 153
24/03/2004 2,375.18p 2,375.18p 2,375.18p 2,375.18p 184
23/03/2004 2,375.18p 2,399.92p 2,375.18p 2,375.18p 61
22/03/2004 2,375.18p 2,399.92p 2,375.18p 2,375.18p 141
19/03/2004 2,375.18p 2,399.92p 2,375.18p 2,375.18p 20
18/03/2004 2,300.96p 2,375.18p 2,251.48p 2,375.18p 1697
17/03/2004 2,251.48p 2,251.48p 2,251.48p 2,251.48p 129
16/03/2004 2,251.48p 2,251.48p 2,251.48p 2,251.48p 152
15/03/2004 2,300.96p 2,300.96p 2,251.48p 2,251.48p 1652
12/03/2004 2,276.22p 2,350.44p 2,276.22p 2,350.44p 339
11/03/2004 2,350.44p 2,350.44p 2,201.99p 2,251.48p 1719
10/03/2004 2,548.37p 2,548.37p 2,548.37p 2,548.37p 121
09/03/2004 2,548.37p 2,548.37p 2,548.37p 2,548.37p 82
08/03/2004 2,548.37p 2,548.37p 2,548.37p 2,548.37p 505
05/03/2004 2,498.89p 2,498.89p 2,498.89p 2,498.89p 162
04/03/2004 2,498.89p 2,498.89p 2,498.89p 2,498.89p 0
03/03/2004 2,498.89p 2,498.89p 2,498.89p 2,498.89p 124
02/03/2004 2,498.89p 2,498.89p 2,498.89p 2,498.89p 4042
01/03/2004 2,498.89p 2,498.89p 2,498.89p 2,498.89p 178
27/02/2004 2,498.89p 2,498.89p 2,498.89p 2,498.89p 349
26/02/2004 2,474.15p 2,474.15p 2,474.15p 2,474.15p 283
25/02/2004 2,474.15p 2,474.15p 2,474.15p 2,474.15p 238
24/02/2004 2,474.15p 2,474.15p 2,474.15p 2,474.15p 186
23/02/2004 2,498.89p 2,498.89p 2,498.89p 2,498.89p 525
20/02/2004 2,548.37p 2,548.37p 2,548.37p 2,548.37p 178
19/02/2004 2,597.86p 2,597.86p 2,548.37p 2,548.37p 474
18/02/2004 2,647.34p 2,647.34p 2,647.34p 2,647.34p 251
17/02/2004 2,696.82p 2,696.82p 2,696.82p 2,696.82p 255
16/02/2004 2,696.82p 2,696.82p 2,696.82p 2,696.82p 0
13/02/2004 2,696.82p 2,696.82p 2,696.82p 2,696.82p 367
12/02/2004 2,696.82p 2,696.82p 2,696.82p 2,696.82p 188
11/02/2004 2,721.56p 2,721.56p 2,721.56p 2,721.56p 576
10/02/2004 2,795.79p 2,795.79p 2,746.30p 2,746.30p 362
09/02/2004 2,845.27p 2,845.27p 2,845.27p 2,845.27p 202
06/02/2004 2,845.27p 2,845.27p 2,845.27p 2,845.27p 203
05/02/2004 2,845.27p 2,845.27p 2,845.27p 2,845.27p 0
04/02/2004 2,845.27p 2,845.27p 2,845.27p 2,845.27p 7
03/02/2004 2,845.27p 2,845.27p 2,845.27p 2,845.27p 0
02/02/2004 2,771.05p 2,845.27p 2,771.05p 2,845.27p 435
30/01/2004 2,746.30p 2,746.30p 2,746.30p 2,746.30p 0
29/01/2004 2,746.30p 2,746.30p 2,746.30p 2,746.30p 0
28/01/2004 2,746.30p 2,746.30p 2,746.30p 2,746.30p 92
27/01/2004 2,746.30p 2,746.30p 2,746.30p 2,746.30p 0
26/01/2004 2,746.30p 2,746.30p 2,746.30p 2,746.30p 191
23/01/2004 2,746.30p 2,746.30p 2,746.30p 2,746.30p 0
22/01/2004 2,746.30p 2,746.30p 2,746.30p 2,746.30p 193
21/01/2004 2,746.30p 2,746.30p 2,746.30p 2,746.30p 1234
20/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 40
19/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 370
16/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 0
15/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 52
14/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 728
13/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 40
12/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 274
09/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 40
08/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 253
07/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 0
06/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 0
05/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 294
02/01/2004 2,795.79p 2,795.79p 2,795.79p 2,795.79p 162
31/12/2003 2,795.79p 2,795.79p 2,795.79p 2,795.79p 1617
30/12/2003 2,795.79p 2,795.79p 2,795.79p 2,795.79p 131
29/12/2003 2,795.79p 2,795.79p 2,795.79p 2,795.79p 0
24/12/2003 2,845.27p 2,845.27p 2,795.79p 2,795.79p 99
23/12/2003 2,795.79p 2,795.79p 2,795.79p 2,795.79p 2993
22/12/2003 2,721.56p 2,845.27p 2,597.86p 2,845.27p 286
19/12/2003 3,191.65p 3,191.65p 3,191.65p 3,191.65p 0

*Close Price adjusted for both dividends and splits