Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/09/2012 117.52p 117.52p 116.28p 117.52p 0
03/09/2012 117.52p 117.52p 116.28p 117.52p 0
31/08/2012 117.52p 117.52p 116.28p 117.52p 0
30/08/2012 117.52p 117.52p 116.28p 117.52p 0
29/08/2012 117.52p 117.52p 116.28p 117.52p 0
28/08/2012 117.52p 117.52p 116.28p 117.52p 0
24/08/2012 117.52p 117.52p 116.28p 117.52p 0
23/08/2012 117.52p 117.52p 116.28p 117.52p 404
22/08/2012 117.52p 117.52p 111.34p 117.52p 0
21/08/2012 117.52p 117.52p 111.34p 117.52p 5392
20/08/2012 123.71p 123.71p 117.52p 117.52p 0
17/08/2012 117.52p 117.52p 117.52p 117.52p 202
16/08/2012 117.52p 117.52p 111.34p 117.52p 0
15/08/2012 117.52p 117.52p 111.34p 117.52p 0
14/08/2012 117.52p 117.52p 111.34p 117.52p 0
13/08/2012 117.52p 117.52p 111.34p 117.52p 0
10/08/2012 117.52p 117.52p 111.34p 117.52p 0
09/08/2012 117.52p 117.52p 111.34p 117.52p 0
08/08/2012 117.52p 117.52p 111.34p 117.52p 62
07/08/2012 117.52p 117.52p 111.34p 117.52p 0
06/08/2012 117.52p 117.52p 111.34p 117.52p 1111
03/08/2012 117.52p 117.77p 113.81p 117.52p 0
02/08/2012 117.52p 117.77p 113.81p 117.52p 0
01/08/2012 117.52p 117.77p 113.81p 117.52p 0
31/07/2012 117.52p 117.77p 113.81p 117.52p 2930
30/07/2012 117.52p 117.52p 111.34p 117.52p 263
27/07/2012 117.52p 117.52p 116.28p 117.52p 0
26/07/2012 117.52p 117.52p 116.28p 117.52p 0
25/07/2012 117.52p 117.52p 116.28p 117.52p 1010
24/07/2012 117.52p 117.52p 117.27p 117.52p 0
23/07/2012 117.52p 117.52p 117.27p 117.52p 93
20/07/2012 117.52p 123.71p 112.57p 117.52p 0
19/07/2012 123.71p 123.71p 112.57p 117.52p 6329
18/07/2012 123.71p 136.08p 123.71p 123.71p 0
17/07/2012 123.71p 136.08p 123.71p 123.71p 0
16/07/2012 129.89p 136.08p 123.71p 123.71p 0
13/07/2012 136.08p 136.08p 136.08p 136.08p 0
12/07/2012 136.08p 136.08p 136.08p 136.08p 2021
11/07/2012 136.08p 136.08p 123.71p 136.08p 1689
10/07/2012 136.08p 136.08p 123.71p 136.08p 5052
09/07/2012 136.08p 142.26p 136.08p 136.08p 0
06/07/2012 136.08p 142.26p 136.08p 136.08p 0
05/07/2012 142.26p 142.26p 136.08p 136.08p 3229
04/07/2012 148.45p 148.45p 136.08p 142.26p 65679
03/07/2012 148.45p 158.35p 148.45p 148.45p 264
02/07/2012 123.71p 160.82p 123.71p 148.45p 2627
29/06/2012 117.52p 148.45p 117.52p 129.89p 5760
28/06/2012 111.34p 123.71p 111.34p 117.52p 15965
27/06/2012 117.52p 117.52p 111.34p 111.34p 909
26/06/2012 117.52p 117.52p 111.34p 117.52p 1010
25/06/2012 117.52p 117.52p 111.34p 117.52p 0
22/06/2012 117.52p 117.52p 111.34p 117.52p 0
21/06/2012 117.52p 117.52p 111.34p 117.52p 0
20/06/2012 117.52p 117.52p 111.34p 117.52p 0
19/06/2012 117.52p 117.52p 111.34p 117.52p 0
18/06/2012 117.52p 117.52p 111.34p 117.52p 18
15/06/2012 117.52p 117.52p 111.34p 117.52p 0
14/06/2012 117.52p 117.52p 111.34p 117.52p 0
13/06/2012 117.52p 117.52p 111.34p 117.52p 0
12/06/2012 117.52p 117.52p 111.34p 117.52p 20
11/06/2012 117.52p 123.71p 117.27p 117.52p 0
08/06/2012 117.52p 123.71p 117.27p 117.52p 414
07/06/2012 117.52p 117.52p 98.97p 117.52p 0
06/06/2012 117.52p 117.52p 98.97p 117.52p 8084
01/06/2012 117.52p 118.76p 111.34p 117.52p 14290
31/05/2012 122.47p 122.47p 120.74p 122.47p 0
30/05/2012 122.47p 122.47p 120.74p 122.47p 1637
29/05/2012 123.71p 123.71p 111.34p 122.47p 2526
28/05/2012 123.71p 123.71p 120.74p 123.71p 1213
25/05/2012 128.66p 128.66p 111.34p 123.71p 22715
24/05/2012 129.89p 143.50p 123.71p 136.08p 9296
23/05/2012 147.21p 147.21p 123.71p 129.89p 5330
22/05/2012 147.21p 147.21p 144.69p 147.21p 0
21/05/2012 147.21p 147.21p 144.69p 147.21p 0
18/05/2012 147.21p 147.21p 144.69p 147.21p 1010
17/05/2012 147.21p 147.21p 136.08p 147.21p 0
16/05/2012 147.21p 147.21p 136.08p 147.21p 0
15/05/2012 147.21p 147.21p 136.08p 147.21p 495
14/05/2012 147.21p 147.21p 136.08p 147.21p 303
11/05/2012 147.21p 147.21p 123.71p 147.21p 2021
10/05/2012 147.21p 148.45p 123.71p 147.21p 3334
09/05/2012 147.21p 158.35p 136.08p 147.21p 5111
08/05/2012 147.21p 147.21p 136.08p 147.21p 1314
04/05/2012 148.45p 153.40p 138.55p 147.21p 0
03/05/2012 147.21p 153.40p 138.55p 147.21p 1025
02/05/2012 148.45p 151.67p 147.21p 147.21p 30920
01/05/2012 148.45p 153.40p 138.55p 148.45p 842
30/04/2012 154.63p 154.63p 142.26p 148.45p 11935
27/04/2012 154.63p 154.63p 148.45p 154.63p 7558
26/04/2012 154.63p 154.63p 148.45p 154.63p 0
25/04/2012 154.63p 154.63p 148.45p 154.63p 1367
24/04/2012 154.63p 154.63p 148.45p 154.63p 2122
23/04/2012 154.63p 154.63p 153.40p 154.63p 606
20/04/2012 154.63p 154.63p 148.70p 154.63p 20
19/04/2012 154.63p 154.63p 153.40p 154.63p 0
18/04/2012 154.63p 154.63p 153.40p 154.63p 606
17/04/2012 154.63p 154.63p 148.45p 154.63p 1241
16/04/2012 154.63p 154.63p 153.40p 154.63p 505
13/04/2012 154.63p 154.63p 153.40p 154.63p 0
12/04/2012 154.63p 154.63p 153.40p 154.63p 3173
11/04/2012 154.63p 155.87p 154.63p 154.63p 0
10/04/2012 154.63p 155.87p 154.63p 154.63p 505
05/04/2012 160.82p 160.82p 154.63p 154.63p 0
04/04/2012 154.63p 158.35p 154.63p 154.63p 0
03/04/2012 154.63p 158.35p 154.63p 154.63p 323
02/04/2012 160.82p 160.82p 154.63p 154.63p 6315
30/03/2012 164.53p 164.53p 148.45p 160.82p 7528
29/03/2012 167.01p 173.19p 150.92p 164.53p 0
28/03/2012 173.19p 173.19p 150.92p 167.01p 8084
27/03/2012 173.19p 173.19p 160.82p 173.19p 4904
26/03/2012 173.19p 173.19p 172.70p 173.19p 81
23/03/2012 179.38p 181.85p 160.82p 173.19p 0
22/03/2012 179.38p 181.85p 160.82p 179.38p 8499
21/03/2012 183.09p 185.56p 173.19p 179.38p 35859
20/03/2012 183.09p 187.05p 173.19p 183.09p 5806
19/03/2012 185.56p 195.46p 173.19p 185.56p 12893
16/03/2012 185.56p 199.58p 178.14p 185.56p 3860
15/03/2012 185.56p 195.46p 185.56p 185.56p 2526
14/03/2012 179.38p 210.36p 178.14p 185.56p 10984
13/03/2012 173.19p 196.15p 160.82p 179.38p 5080
12/03/2012 173.19p 183.09p 164.53p 173.19p 68
09/03/2012 164.53p 185.56p 158.35p 173.19p 3220
08/03/2012 173.19p 173.19p 158.35p 164.53p 3903
07/03/2012 163.29p 173.19p 163.29p 173.19p 5085
06/03/2012 160.82p 173.19p 145.04p 163.29p 7053
05/03/2012 148.45p 167.01p 148.45p 160.82p 14146
02/03/2012 148.45p 160.82p 148.45p 148.45p 0
01/03/2012 148.45p 160.82p 148.45p 148.45p 885
29/02/2012 148.45p 160.82p 138.55p 148.45p 3664
28/02/2012 148.45p 160.82p 148.45p 148.45p 2021
27/02/2012 148.45p 160.82p 148.45p 148.45p 2021
24/02/2012 148.45p 160.82p 143.62p 148.45p 513
23/02/2012 148.45p 148.45p 136.08p 148.45p 0
22/02/2012 148.45p 148.45p 136.08p 148.45p 0
21/02/2012 148.45p 148.45p 136.08p 148.45p 8084
20/02/2012 148.45p 160.33p 148.45p 148.45p 101
17/02/2012 148.45p 160.82p 148.45p 148.45p 14146
16/02/2012 148.45p 158.35p 148.45p 148.45p 0
15/02/2012 148.45p 158.35p 148.45p 148.45p 505
14/02/2012 148.45p 160.82p 148.45p 148.45p 1970
13/02/2012 148.45p 160.82p 136.08p 148.45p 0
10/02/2012 148.45p 160.82p 136.08p 148.45p 0
09/02/2012 148.45p 160.82p 136.08p 148.45p 595
08/02/2012 148.45p 151.91p 136.08p 148.45p 18269
07/02/2012 148.45p 153.40p 136.08p 148.45p 1972
06/02/2012 148.45p 153.40p 148.45p 148.45p 505
03/02/2012 154.63p 154.63p 136.08p 148.45p 2344
02/02/2012 154.63p 154.63p 148.45p 154.63p 6767
01/02/2012 160.82p 160.82p 154.63p 154.63p 647
31/01/2012 154.63p 160.82p 148.45p 154.63p 523
30/01/2012 154.63p 154.88p 154.63p 154.63p 0
27/01/2012 154.63p 154.88p 154.63p 154.63p 1010
26/01/2012 154.63p 160.20p 154.63p 154.63p 0
25/01/2012 154.63p 160.20p 154.63p 154.63p 505
24/01/2012 154.63p 159.48p 154.63p 154.63p 0
23/01/2012 154.63p 159.48p 154.63p 154.63p 202
20/01/2012 154.63p 159.58p 148.94p 154.63p 1819
19/01/2012 154.63p 160.82p 154.63p 154.63p 1010
18/01/2012 154.63p 154.63p 149.09p 154.63p 16
17/01/2012 154.63p 160.82p 148.45p 154.63p 71421
16/01/2012 154.63p 160.82p 148.94p 154.63p 3677
13/01/2012 154.63p 160.82p 154.63p 154.63p 0
12/01/2012 154.63p 160.82p 154.63p 154.63p 0
11/01/2012 154.63p 160.82p 154.63p 154.63p 0
10/01/2012 154.63p 160.82p 154.63p 154.63p 303
09/01/2012 154.63p 155.87p 150.92p 154.63p 886
06/01/2012 154.63p 158.35p 150.92p 154.63p 0
05/01/2012 154.63p 158.35p 150.92p 154.63p 3698
04/01/2012 154.63p 160.82p 154.63p 154.63p 0
03/01/2012 154.63p 160.82p 154.63p 154.63p 0
30/12/2011 154.63p 160.82p 154.63p 154.63p 0
29/12/2011 154.63p 160.82p 154.63p 154.63p 0
28/12/2011 154.63p 160.82p 154.63p 154.63p 404
23/12/2011 154.63p 154.63p 148.45p 154.63p 6063
22/12/2011 154.63p 154.63p 154.63p 154.63p 6063
21/12/2011 154.63p 160.82p 148.45p 154.63p 0
20/12/2011 154.63p 160.82p 148.45p 154.63p 12242
19/12/2011 154.63p 160.82p 154.63p 154.63p 0
16/12/2011 154.63p 160.82p 154.63p 154.63p 0
15/12/2011 154.63p 160.82p 154.63p 154.63p 1010
14/12/2011 154.63p 160.82p 154.63p 154.63p 0
13/12/2011 160.82p 160.82p 154.63p 154.63p 4224
12/12/2011 160.82p 168.24p 160.82p 160.82p 0
09/12/2011 160.82p 168.24p 160.82p 160.82p 202
08/12/2011 160.82p 173.19p 160.82p 160.82p 3031
07/12/2011 160.82p 160.82p 160.82p 160.82p 7578
06/12/2011 160.82p 173.19p 154.68p 160.82p 0
05/12/2011 160.82p 173.19p 154.68p 160.82p 7780
02/12/2011 160.82p 173.19p 160.82p 160.82p 1819
01/12/2011 160.82p 173.19p 160.82p 160.82p 707
30/11/2011 154.63p 160.82p 150.92p 160.82p 7182
29/11/2011 154.63p 160.82p 150.92p 154.63p 2644
28/11/2011 154.63p 160.82p 153.40p 154.63p 9195
25/11/2011 154.63p 158.35p 153.40p 154.63p 7073
24/11/2011 154.63p 160.82p 154.63p 154.63p 4042
23/11/2011 154.63p 154.63p 153.40p 154.63p 2021
22/11/2011 154.63p 154.63p 154.63p 154.63p 12
21/11/2011 154.63p 154.63p 153.40p 154.63p 3233
18/11/2011 154.63p 154.63p 136.08p 154.63p 0
17/11/2011 154.63p 154.63p 136.08p 154.63p 3638

*Close Price adjusted for both dividends and splits