Portmeirion Group (PMP) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Portmeirion Group

Date Open High Low Close* Volume
16/10/2017 927.50p 939.89p 915.00p 925.00p 7033
13/10/2017 927.50p 927.50p 927.50p 927.50p 5071
12/10/2017 922.50p 927.50p 922.50p 927.50p 1763
11/10/2017 915.00p 922.50p 915.00p 922.50p 7484
10/10/2017 907.50p 915.00p 907.50p 915.00p 13285
09/10/2017 907.50p 907.50p 907.50p 907.50p 4509
06/10/2017 902.50p 915.00p 902.50p 907.50p 863
05/10/2017 900.00p 907.50p 900.00p 902.50p 3560
04/10/2017 900.00p 900.00p 897.50p 900.00p 10491
03/10/2017 902.50p 902.50p 900.00p 900.00p 2989
02/10/2017 900.00p 905.00p 900.00p 902.50p 7597
29/09/2017 900.00p 900.00p 900.00p 900.00p 7451
28/09/2017 905.00p 905.00p 900.00p 900.00p 960
27/09/2017 915.00p 915.00p 905.00p 905.00p 6674
26/09/2017 917.50p 917.50p 912.50p 915.00p 4085
25/09/2017 917.50p 917.50p 917.50p 917.50p 2761
22/09/2017 917.50p 917.50p 917.50p 917.50p 1727
21/09/2017 922.50p 922.50p 917.50p 917.50p 6679
20/09/2017 927.50p 927.50p 922.50p 922.50p 6134
19/09/2017 927.50p 932.50p 927.50p 927.50p 4596
18/09/2017 920.00p 927.50p 920.00p 927.50p 3999
15/09/2017 905.00p 920.00p 900.00p 920.00p 8245
14/09/2017 897.50p 900.00p 897.50p 900.00p 9973
13/09/2017 907.50p 907.50p 895.00p 897.50p 5588
12/09/2017 907.50p 910.00p 907.50p 907.50p 2738
11/09/2017 892.50p 910.00p 892.50p 910.00p 6856
08/09/2017 897.50p 897.50p 885.00p 892.50p 10871
07/09/2017 900.00p 905.00p 897.50p 897.50p 2469
06/09/2017 910.00p 910.00p 905.00p 905.00p 4231
05/09/2017 910.00p 915.00p 910.00p 910.00p 3362
04/09/2017 910.00p 912.50p 907.50p 910.00p 2873
01/09/2017 917.50p 917.50p 910.00p 910.00p 7388
31/08/2017 932.50p 932.50p 914.00p 914.00p 6338
30/08/2017 935.00p 935.00p 932.50p 932.50p 5445
29/08/2017 942.50p 942.50p 935.00p 935.00p 4584
25/08/2017 942.50p 942.50p 942.50p 942.50p 3765
24/08/2017 942.50p 942.50p 942.50p 942.50p 3963
23/08/2017 942.50p 942.50p 942.50p 942.50p 8852
22/08/2017 942.50p 942.50p 942.50p 942.50p 24760
21/08/2017 942.50p 942.50p 942.50p 942.50p 1340
18/08/2017 940.00p 942.50p 937.50p 942.50p 2931
17/08/2017 945.00p 945.00p 937.50p 937.50p 4684
16/08/2017 947.50p 947.50p 942.50p 945.00p 7227
15/08/2017 950.00p 950.00p 942.50p 947.50p 6041
14/08/2017 950.00p 950.00p 950.00p 950.00p 6307
11/08/2017 960.00p 960.00p 950.00p 950.00p 8627
10/08/2017 965.00p 965.00p 957.50p 960.00p 1188
09/08/2017 965.00p 965.00p 962.50p 965.00p 4426
08/08/2017 970.00p 972.50p 965.00p 965.00p 288220
07/08/2017 975.00p 977.50p 970.00p 970.00p 19183
04/08/2017 975.00p 975.00p 972.50p 975.00p 7956
03/08/2017 952.50p 972.50p 947.50p 972.50p 37866
02/08/2017 937.50p 947.50p 937.50p 947.50p 6185
01/08/2017 932.50p 937.50p 932.50p 937.50p 5215
31/07/2017 932.50p 932.50p 932.50p 932.50p 32
28/07/2017 932.50p 932.50p 932.50p 932.50p 3383
27/07/2017 932.50p 932.50p 932.50p 932.50p 4432
26/07/2017 930.00p 935.00p 930.00p 932.50p 7171
25/07/2017 930.00p 930.00p 930.00p 930.00p 1168
24/07/2017 912.50p 930.00p 910.00p 930.00p 6275
21/07/2017 922.50p 922.50p 912.50p 912.50p 1287
20/07/2017 935.00p 935.00p 922.50p 922.50p 8332
19/07/2017 927.50p 935.00p 927.50p 935.00p 5988
18/07/2017 922.50p 927.50p 922.50p 927.50p 4284
17/07/2017 917.50p 922.50p 917.50p 922.50p 1823
14/07/2017 895.00p 917.50p 895.00p 917.50p 7014
13/07/2017 895.00p 895.00p 895.00p 895.00p 2124
12/07/2017 897.50p 897.50p 895.00p 895.00p 11768
11/07/2017 900.00p 900.00p 897.50p 897.50p 3872
10/07/2017 922.50p 920.00p 900.00p 900.00p 9359
07/07/2017 962.50p 960.00p 917.50p 920.00p 18744
06/07/2017 952.50p 957.50p 950.00p 957.50p 6187
05/07/2017 947.50p 952.50p 947.50p 952.50p 2118
04/07/2017 947.50p 947.50p 947.50p 947.50p 3039
03/07/2017 947.50p 947.50p 945.00p 947.50p 4803
30/06/2017 945.00p 950.00p 945.00p 947.50p 10276
29/06/2017 945.00p 945.00p 942.50p 945.00p 4586
28/06/2017 932.50p 945.00p 932.50p 945.00p 12255
27/06/2017 952.50p 952.50p 930.00p 932.50p 2047
26/06/2017 932.50p 957.50p 932.50p 952.50p 13235
23/06/2017 932.50p 932.50p 932.50p 932.50p 2142
22/06/2017 932.50p 932.50p 932.50p 932.50p 0
21/06/2017 922.50p 942.50p 922.50p 932.50p 0
20/06/2017 917.50p 922.50p 917.50p 922.50p 0
19/06/2017 917.50p 917.50p 917.50p 917.50p 0
16/06/2017 912.50p 925.00p 910.11p 917.50p 8385
15/06/2017 920.00p 929.89p 909.35p 912.50p 5304
14/06/2017 917.50p 930.00p 910.11p 920.00p 1515
13/06/2017 920.00p 930.00p 917.11p 917.50p 849
12/06/2017 917.50p 930.00p 913.00p 920.00p 4011
09/06/2017 887.50p 915.00p 885.00p 910.00p 9443
08/06/2017 880.00p 900.00p 875.00p 892.50p 11124
07/06/2017 912.50p 919.25p 878.75p 880.00p 5520
06/06/2017 932.50p 932.50p 900.11p 912.50p 5097
05/06/2017 927.50p 940.00p 925.11p 932.50p 6543
02/06/2017 915.00p 935.00p 915.00p 927.50p 12918
01/06/2017 887.50p 925.00p 887.50p 915.00p 14352
31/05/2017 887.50p 900.00p 875.00p 887.50p 10890
30/05/2017 882.50p 897.50p 880.00p 887.50p 18852
26/05/2017 880.00p 888.50p 870.00p 882.50p 9476
25/05/2017 847.50p 880.00p 840.30p 880.00p 18363
24/05/2017 832.50p 847.50p 830.00p 847.50p 19437
23/05/2017 832.50p 837.99p 815.00p 832.50p 230444
22/05/2017 832.50p 835.00p 822.50p 832.50p 6808
19/05/2017 832.50p 835.00p 830.00p 832.50p 4130
18/05/2017 832.50p 840.00p 830.00p 832.50p 7331
17/05/2017 865.00p 865.00p 832.25p 832.50p 13194
16/05/2017 882.50p 883.50p 860.00p 865.00p 11577
15/05/2017 882.50p 885.00p 871.38p 882.50p 6672
12/05/2017 872.50p 885.00p 870.63p 882.50p 12862
11/05/2017 860.00p 877.00p 855.00p 872.50p 11728
10/05/2017 875.00p 875.00p 852.00p 860.00p 7830
09/05/2017 892.50p 892.50p 870.00p 875.00p 14691
08/05/2017 907.50p 913.13p 890.00p 892.50p 11880
05/05/2017 907.50p 913.13p 901.00p 907.50p 2458
04/05/2017 917.50p 920.00p 900.00p 907.50p 7400
03/05/2017 917.50p 925.00p 915.00p 917.50p 6726
02/05/2017 937.50p 937.50p 911.00p 917.50p 7764
28/04/2017 937.50p 938.75p 935.63p 937.50p 3651
27/04/2017 935.00p 942.74p 931.25p 937.50p 3142
26/04/2017 957.50p 957.50p 947.50p 947.50p 12782
25/04/2017 957.50p 959.00p 957.50p 957.50p 4342
24/04/2017 952.50p 960.00p 950.00p 957.50p 14311
21/04/2017 952.50p 954.00p 950.00p 952.50p 1988
20/04/2017 947.50p 952.55p 940.83p 952.50p 15382
19/04/2017 947.50p 950.00p 947.50p 947.50p 5276
18/04/2017 947.50p 952.00p 942.25p 947.50p 5372
13/04/2017 947.50p 953.13p 944.00p 947.50p 8685
12/04/2017 947.50p 955.00p 941.20p 947.50p 2895
11/04/2017 940.00p 955.00p 938.80p 947.50p 6551
10/04/2017 942.50p 945.00p 935.00p 940.00p 4100
07/04/2017 947.50p 953.13p 930.00p 942.50p 11427
06/04/2017 945.00p 953.13p 940.00p 947.50p 1744
05/04/2017 947.50p 952.00p 931.50p 945.00p 6787
04/04/2017 947.50p 953.50p 940.75p 947.50p 933
03/04/2017 942.50p 949.00p 940.00p 947.50p 8332
31/03/2017 942.50p 945.00p 942.20p 942.50p 2644
30/03/2017 945.00p 950.00p 941.00p 945.00p 12693
29/03/2017 945.00p 950.00p 942.80p 945.00p 5122
28/03/2017 945.00p 950.00p 942.65p 945.00p 3039
27/03/2017 939.00p 950.00p 939.00p 945.00p 6139
24/03/2017 937.50p 940.00p 937.50p 939.00p 3769
23/03/2017 937.50p 940.00p 936.00p 937.50p 5130
22/03/2017 942.50p 945.00p 935.00p 942.50p 8925
21/03/2017 942.50p 944.75p 940.00p 942.50p 5493
20/03/2017 952.50p 952.50p 940.00p 942.50p 5401
17/03/2017 952.50p 955.00p 950.00p 952.50p 7136
16/03/2017 955.00p 957.00p 940.00p 952.50p 16230
15/03/2017 960.00p 960.00p 947.00p 955.00p 3316
14/03/2017 960.00p 960.00p 950.00p 960.00p 1279
13/03/2017 960.00p 960.00p 950.00p 960.00p 2808
10/03/2017 962.50p 962.50p 950.00p 960.00p 2620
09/03/2017 982.50p 982.50p 952.00p 962.50p 9920
08/03/2017 957.50p 965.00p 955.63p 965.00p 4296
07/03/2017 960.00p 965.00p 955.63p 957.50p 5399
06/03/2017 957.50p 963.00p 955.00p 960.00p 6713
03/03/2017 957.50p 960.00p 955.00p 957.50p 4018
02/03/2017 967.50p 970.84p 955.00p 957.50p 5120
01/03/2017 972.50p 978.00p 960.00p 967.50p 9364
28/02/2017 972.50p 976.25p 966.88p 972.50p 1760
27/02/2017 972.50p 978.00p 967.25p 972.50p 3137
24/02/2017 972.50p 978.13p 967.31p 972.50p 2893
23/02/2017 970.00p 975.50p 967.25p 972.50p 5935
22/02/2017 975.00p 975.00p 960.00p 970.00p 2789
21/02/2017 975.00p 978.00p 970.00p 975.00p 3440
20/02/2017 975.00p 979.00p 971.25p 975.00p 2367
17/02/2017 977.50p 977.50p 968.00p 975.00p 8914
16/02/2017 980.00p 982.50p 975.50p 980.00p 2572
15/02/2017 976.50p 985.00p 975.63p 980.00p 3328
14/02/2017 982.50p 982.50p 973.75p 974.00p 4757
13/02/2017 995.00p 998.75p 982.50p 982.50p 6415
10/02/2017 992.50p 1,000.00p 992.50p 997.50p 7106
09/02/2017 985.00p 996.25p 985.00p 992.50p 7017
08/02/2017 990.00p 994.00p 980.00p 985.00p 6613
07/02/2017 990.00p 995.00p 982.50p 990.00p 9818
06/02/2017 987.50p 997.50p 978.13p 990.00p 1312
03/02/2017 982.50p 998.00p 976.88p 987.50p 2391
02/02/2017 973.50p 982.50p 973.50p 982.50p 3719
01/02/2017 959.50p 974.50p 959.50p 973.50p 9249
31/01/2017 959.50p 960.00p 959.00p 959.50p 5618
30/01/2017 959.00p 960.00p 958.10p 959.50p 4792
27/01/2017 959.00p 960.00p 958.10p 959.00p 3389
26/01/2017 958.50p 960.00p 957.00p 959.00p 5171
25/01/2017 956.50p 959.70p 953.00p 958.50p 9570
24/01/2017 952.50p 956.50p 950.00p 956.50p 10367
23/01/2017 952.50p 958.75p 950.00p 952.50p 5992
20/01/2017 977.50p 979.45p 950.00p 952.50p 19084
19/01/2017 970.00p 984.30p 970.00p 977.50p 18416
18/01/2017 940.00p 949.00p 935.50p 947.50p 5122
17/01/2017 942.50p 943.75p 935.00p 940.00p 2663
16/01/2017 942.50p 944.50p 940.00p 942.50p 5035
13/01/2017 942.50p 944.50p 940.63p 942.50p 1705
12/01/2017 940.00p 944.50p 936.25p 942.50p 6209
11/01/2017 940.00p 943.13p 932.00p 940.00p 8105
10/01/2017 952.50p 954.00p 940.00p 940.00p 10804
09/01/2017 942.50p 959.00p 940.00p 952.50p 14357
06/01/2017 957.50p 957.50p 941.00p 942.50p 9104
05/01/2017 952.50p 959.50p 945.00p 957.50p 11013
04/01/2017 942.50p 945.00p 940.63p 942.50p 3936
03/01/2017 935.00p 945.00p 935.00p 942.50p 4181

*Close Price adjusted for both dividends and splits