Pittards (PTD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2011 167.01p 173.19p 160.82p 167.01p 20221
31/01/2011 160.82p 167.01p 160.82p 167.01p 1441
28/01/2011 167.01p 167.01p 160.82p 160.82p 2587
27/01/2011 167.01p 168.24p 167.01p 167.01p 1315
26/01/2011 167.01p 168.24p 167.01p 167.01p 202
25/01/2011 167.01p 167.01p 165.03p 167.01p 1010
24/01/2011 167.01p 173.19p 167.01p 167.01p 0
21/01/2011 167.01p 167.01p 165.52p 167.01p 606
20/01/2011 160.82p 167.01p 160.82p 167.01p 11115
19/01/2011 160.82p 165.77p 155.87p 160.82p 4838
18/01/2011 160.82p 160.82p 160.82p 160.82p 0
17/01/2011 168.24p 169.73p 154.88p 160.82p 0
14/01/2011 168.24p 169.73p 154.88p 160.82p 0
13/01/2011 168.24p 169.48p 154.63p 160.82p 20906
12/01/2011 152.90p 169.48p 148.45p 160.82p 49455
11/01/2011 143.01p 152.90p 136.08p 142.26p 32875
10/01/2011 136.08p 138.55p 136.08p 136.08p 4042
07/01/2011 136.08p 138.55p 136.08p 136.08p 10104
06/01/2011 142.26p 142.26p 136.08p 136.08p 0
05/01/2011 142.26p 146.87p 139.10p 142.26p 2129
04/01/2011 142.26p 147.83p 136.08p 142.26p 5153
31/12/2010 142.26p 148.45p 136.08p 136.08p 1223
30/12/2010 142.26p 142.26p 142.26p 142.26p 0
29/12/2010 142.26p 142.26p 142.26p 142.26p 0
24/12/2010 142.26p 148.45p 142.26p 142.26p 4385
23/12/2010 142.26p 144.94p 142.26p 142.26p 4951
22/12/2010 148.45p 148.45p 138.55p 142.26p 1178
21/12/2010 148.45p 148.45p 139.05p 148.45p 1010
20/12/2010 148.45p 148.45p 148.45p 148.45p 0
17/12/2010 148.45p 148.45p 148.45p 148.45p 0
16/12/2010 148.45p 148.45p 142.02p 148.45p 3638
15/12/2010 148.45p 148.45p 142.02p 148.45p 1676
14/12/2010 148.45p 148.45p 148.45p 148.45p 0
13/12/2010 148.45p 148.45p 148.45p 148.45p 0
10/12/2010 148.45p 148.45p 148.45p 148.45p 0
09/12/2010 148.45p 148.45p 148.45p 148.45p 0
08/12/2010 148.45p 148.45p 148.45p 148.45p 0
07/12/2010 148.45p 157.36p 143.50p 148.45p 2861
06/12/2010 148.45p 157.85p 148.45p 148.45p 3018
03/12/2010 148.45p 152.90p 148.45p 148.45p 4891
02/12/2010 148.45p 148.45p 148.45p 148.45p 0
01/12/2010 148.45p 148.45p 148.45p 148.45p 0
30/11/2010 148.45p 148.45p 141.52p 148.45p 801
29/11/2010 154.63p 158.35p 148.45p 148.45p 1383
26/11/2010 148.45p 154.63p 136.08p 154.63p 5137
25/11/2010 136.08p 152.90p 136.08p 148.45p 41729
24/11/2010 136.08p 148.45p 123.71p 136.08p 13278
23/11/2010 136.08p 136.08p 136.08p 136.08p 0
22/11/2010 136.08p 136.08p 128.90p 136.08p 472
19/11/2010 142.26p 143.25p 123.71p 136.08p 6669
18/11/2010 142.26p 142.26p 127.07p 142.26p 615
17/11/2010 142.26p 148.45p 142.26p 142.26p 3031
16/11/2010 129.89p 129.89p 129.89p 129.89p 0
15/11/2010 129.89p 129.89p 129.89p 129.89p 0
12/11/2010 129.89p 129.89p 129.89p 129.89p 0
11/11/2010 129.89p 129.89p 129.89p 129.89p 0
10/11/2010 129.89p 129.89p 129.89p 129.89p 0
09/11/2010 129.89p 129.89p 129.89p 129.89p 0
08/11/2010 129.89p 129.89p 129.89p 129.89p 0
05/11/2010 129.89p 144.74p 117.52p 129.89p 20108
04/11/2010 129.89p 142.02p 123.71p 129.89p 4547
03/11/2010 129.89p 129.89p 129.89p 129.89p 0
02/11/2010 129.89p 129.89p 129.89p 129.89p 0
01/11/2010 129.89p 129.89p 129.89p 129.89p 0
29/10/2010 129.89p 132.96p 129.89p 129.89p 4042
28/10/2010 129.89p 129.89p 129.89p 129.89p 0
27/10/2010 129.89p 129.89p 118.14p 129.89p 14
26/10/2010 129.89p 129.89p 129.89p 129.89p 0
25/10/2010 129.89p 129.89p 129.89p 129.89p 0
22/10/2010 129.89p 129.89p 129.89p 129.89p 0
21/10/2010 129.89p 129.89p 117.77p 129.89p 10
20/10/2010 129.89p 129.89p 129.89p 129.89p 0
19/10/2010 129.89p 129.89p 129.89p 129.89p 0
18/10/2010 129.89p 142.02p 123.71p 129.89p 7184
15/10/2010 129.89p 129.89p 129.89p 129.89p 0
14/10/2010 129.89p 129.89p 129.89p 129.89p 0
13/10/2010 129.89p 129.89p 129.89p 129.89p 0
12/10/2010 129.89p 129.89p 129.89p 129.89p 0
11/10/2010 129.89p 129.89p 129.89p 129.89p 0
08/10/2010 129.89p 129.89p 129.89p 129.89p 0
07/10/2010 129.89p 129.89p 129.89p 129.89p 0
06/10/2010 129.89p 129.89p 129.89p 129.89p 2021
05/10/2010 129.89p 129.89p 123.71p 129.89p 6063
04/10/2010 129.89p 142.14p 123.71p 129.89p 12318
01/10/2010 129.89p 143.50p 123.71p 129.89p 5261
30/09/2010 129.89p 140.53p 117.52p 129.89p 397
29/09/2010 129.89p 129.89p 117.52p 129.89p 34
28/09/2010 129.89p 144.74p 129.89p 129.89p 69
27/09/2010 129.89p 140.53p 129.89p 129.89p 333
24/09/2010 123.71p 133.60p 123.71p 129.89p 8115
23/09/2010 123.71p 133.11p 123.71p 123.71p 11519
22/09/2010 123.71p 136.08p 123.71p 123.71p 9279
21/09/2010 123.71p 125.93p 123.71p 123.71p 10812
20/09/2010 123.71p 126.18p 123.71p 123.71p 634
17/09/2010 123.71p 123.71p 123.71p 123.71p 0
16/09/2010 123.71p 123.71p 123.71p 123.71p 0
15/09/2010 123.71p 123.71p 123.71p 123.71p 0
14/09/2010 123.71p 133.60p 123.71p 123.71p 505
13/09/2010 123.71p 126.18p 123.71p 123.71p 404
10/09/2010 123.71p 123.71p 123.71p 123.71p 0
09/09/2010 117.52p 131.13p 117.52p 123.71p 1674
08/09/2010 111.34p 111.34p 101.93p 111.34p 2021
07/09/2010 111.34p 111.34p 111.34p 111.34p 0
06/09/2010 111.34p 111.34p 111.34p 111.34p 0
03/09/2010 111.34p 111.34p 111.34p 111.34p 0
02/09/2010 111.34p 111.34p 101.93p 111.34p 176
01/09/2010 111.34p 111.34p 111.34p 111.34p 0
31/08/2010 111.34p 112.82p 111.34p 111.34p 3840
27/08/2010 111.34p 111.34p 111.34p 111.34p 5052
26/08/2010 111.34p 111.34p 111.34p 111.34p 0
25/08/2010 111.34p 111.34p 111.34p 111.34p 0
24/08/2010 111.34p 111.34p 111.34p 111.34p 0
23/08/2010 111.34p 111.34p 111.34p 111.34p 0
20/08/2010 111.34p 111.34p 98.97p 111.34p 1010
19/08/2010 111.34p 111.34p 111.34p 111.34p 0
18/08/2010 111.34p 111.34p 111.34p 111.34p 0
17/08/2010 111.34p 111.34p 111.34p 111.34p 0
16/08/2010 111.34p 111.34p 111.34p 111.34p 0
13/08/2010 111.34p 111.34p 111.34p 111.34p 0
12/08/2010 111.34p 111.34p 111.34p 111.34p 0
11/08/2010 111.34p 111.34p 111.34p 111.34p 0
10/08/2010 111.34p 111.34p 111.34p 111.34p 0
09/08/2010 111.34p 111.34p 111.34p 111.34p 0
06/08/2010 111.34p 111.34p 111.34p 111.34p 0
05/08/2010 111.34p 111.34p 111.34p 111.34p 0
04/08/2010 111.34p 111.34p 100.20p 111.34p 27
03/08/2010 111.34p 111.34p 111.34p 111.34p 0
02/08/2010 111.34p 111.34p 111.34p 111.34p 0
30/07/2010 111.34p 111.34p 111.34p 111.34p 0
29/07/2010 111.34p 115.05p 111.34p 111.34p 404
28/07/2010 111.34p 111.34p 111.34p 111.34p 0
27/07/2010 111.34p 111.34p 111.34p 111.34p 0
26/07/2010 111.34p 111.34p 111.34p 111.34p 0
23/07/2010 111.34p 111.34p 111.34p 111.34p 0
22/07/2010 117.52p 117.52p 98.97p 111.34p 1516
21/07/2010 117.52p 117.52p 117.52p 117.52p 0
20/07/2010 117.52p 117.52p 117.52p 117.52p 0
19/07/2010 117.52p 117.52p 117.52p 117.52p 0
16/07/2010 117.52p 117.52p 117.52p 117.52p 0
15/07/2010 117.52p 124.57p 117.52p 117.52p 27
14/07/2010 117.52p 117.52p 117.52p 117.52p 0
13/07/2010 117.52p 117.52p 100.82p 117.52p 28
12/07/2010 117.52p 117.52p 117.52p 117.52p 0
09/07/2010 117.52p 117.52p 117.52p 117.52p 0
08/07/2010 117.52p 117.52p 117.52p 117.52p 0
07/07/2010 117.52p 117.52p 117.52p 117.52p 0
06/07/2010 117.52p 124.57p 117.52p 117.52p 606
05/07/2010 117.52p 117.52p 117.52p 117.52p 0
02/07/2010 117.52p 123.71p 117.52p 117.52p 24251
01/07/2010 117.52p 117.52p 117.52p 117.52p 0
30/06/2010 117.52p 117.52p 117.52p 117.52p 0
29/06/2010 117.52p 117.52p 117.52p 117.52p 0
28/06/2010 117.52p 117.52p 117.52p 117.52p 0
25/06/2010 117.52p 117.52p 117.52p 117.52p 0
24/06/2010 117.52p 117.52p 117.52p 117.52p 0
23/06/2010 117.52p 117.52p 117.52p 117.52p 0
22/06/2010 117.52p 117.52p 117.52p 117.52p 30313
21/06/2010 117.52p 117.52p 100.82p 117.52p 505
18/06/2010 117.52p 124.57p 100.82p 117.52p 827
17/06/2010 117.52p 117.52p 117.52p 117.52p 0
16/06/2010 117.52p 117.52p 117.52p 117.52p 0
15/06/2010 117.52p 117.52p 117.52p 117.52p 0
14/06/2010 117.52p 117.52p 117.52p 117.52p 0
11/06/2010 117.52p 117.52p 117.52p 117.52p 0
10/06/2010 117.52p 117.52p 117.52p 117.52p 0
09/06/2010 117.52p 117.52p 117.52p 117.52p 0
08/06/2010 123.71p 123.71p 112.57p 117.52p 1480
07/06/2010 123.71p 123.71p 114.31p 123.71p 2021
04/06/2010 123.71p 123.71p 114.31p 123.71p 1347
03/06/2010 123.71p 123.71p 114.31p 123.71p 386
02/06/2010 123.71p 123.71p 123.71p 123.71p 0
01/06/2010 117.52p 131.62p 117.52p 123.71p 606
28/05/2010 117.52p 117.52p 117.52p 117.52p 0
27/05/2010 117.52p 117.52p 117.52p 117.52p 0
26/05/2010 117.52p 117.52p 117.52p 117.52p 3031
25/05/2010 117.52p 117.52p 117.52p 117.52p 0
24/05/2010 117.52p 117.52p 117.52p 117.52p 0
21/05/2010 117.52p 117.52p 117.52p 117.52p 0
20/05/2010 117.52p 117.52p 117.52p 117.52p 0
19/05/2010 123.71p 123.71p 117.77p 117.77p 0
18/05/2010 123.71p 123.71p 123.71p 123.71p 0
17/05/2010 123.71p 123.71p 123.71p 123.71p 0
14/05/2010 123.71p 123.71p 112.57p 123.71p 20
13/05/2010 123.71p 123.71p 123.71p 123.71p 0
12/05/2010 123.71p 123.71p 123.71p 123.71p 0
11/05/2010 123.71p 123.71p 123.71p 123.71p 0
10/05/2010 123.71p 123.71p 123.71p 123.71p 0
07/05/2010 123.71p 123.71p 123.71p 123.71p 0
06/05/2010 123.71p 123.71p 114.06p 123.71p 28
05/05/2010 123.71p 123.71p 123.71p 123.71p 0
04/05/2010 123.71p 128.16p 123.71p 123.71p 91
30/04/2010 123.71p 123.71p 123.71p 123.71p 0
29/04/2010 123.71p 123.71p 117.52p 123.71p 404
28/04/2010 117.52p 123.71p 117.52p 123.71p 505
27/04/2010 123.71p 123.71p 123.71p 123.71p 0
26/04/2010 123.71p 123.71p 123.71p 123.71p 0
23/04/2010 123.71p 129.65p 123.71p 123.71p 760
22/04/2010 123.71p 123.71p 123.71p 123.71p 0
21/04/2010 123.71p 123.71p 123.71p 123.71p 0
20/04/2010 123.71p 123.71p 123.71p 123.71p 0

*Close Price adjusted for both dividends and splits