Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/12/2016 925.00p 940.00p 925.00p 935.00p 5065
29/12/2016 915.00p 928.50p 915.00p 925.00p 2199
28/12/2016 910.00p 923.50p 910.00p 915.00p 7128
23/12/2016 915.00p 915.00p 911.25p 915.00p 1359
22/12/2016 910.00p 918.75p 898.47p 915.00p 1734
21/12/2016 917.50p 920.00p 910.00p 915.00p 2637
20/12/2016 917.50p 921.25p 910.00p 917.50p 8871
19/12/2016 917.50p 926.88p 908.13p 917.50p 8606
16/12/2016 882.50p 929.00p 882.50p 917.50p 24670
15/12/2016 882.50p 884.38p 880.00p 882.50p 2133
14/12/2016 879.00p 885.00p 876.00p 882.50p 5974
13/12/2016 874.00p 880.00p 870.00p 879.00p 3824
12/12/2016 867.50p 878.50p 867.50p 874.00p 3857
09/12/2016 867.50p 872.50p 865.63p 867.50p 466
08/12/2016 862.50p 870.00p 862.50p 867.50p 6548
07/12/2016 857.50p 862.50p 855.00p 862.50p 6728
06/12/2016 857.50p 860.00p 855.00p 857.50p 10613
05/12/2016 847.50p 860.00p 845.63p 857.50p 8070
02/12/2016 847.50p 850.00p 845.00p 847.50p 4980
01/12/2016 845.00p 850.00p 845.00p 847.50p 3429
30/11/2016 840.00p 850.00p 838.00p 845.00p 5498
29/11/2016 806.00p 845.00p 806.00p 842.50p 9771
28/11/2016 802.50p 809.00p 795.00p 803.50p 22498
25/11/2016 800.00p 805.00p 795.00p 802.50p 18199
24/11/2016 792.50p 805.00p 792.50p 800.00p 1087
23/11/2016 795.00p 800.00p 785.00p 792.50p 3773
22/11/2016 795.00p 802.00p 785.00p 795.00p 3429
21/11/2016 805.00p 812.50p 790.00p 795.00p 5394
18/11/2016 792.50p 810.00p 791.25p 805.00p 6378
17/11/2016 792.50p 792.50p 790.00p 792.50p 4258
16/11/2016 792.50p 793.00p 790.00p 792.50p 5363
15/11/2016 792.50p 798.00p 781.75p 792.50p 5974
14/11/2016 787.50p 795.00p 782.92p 792.50p 4990
11/11/2016 787.50p 788.00p 785.00p 787.50p 2083
10/11/2016 787.50p 788.30p 785.00p 787.50p 3964
09/11/2016 787.50p 790.00p 785.00p 787.50p 8615
08/11/2016 800.00p 803.00p 782.08p 787.50p 14224
07/11/2016 787.50p 803.13p 785.00p 800.00p 18939
04/11/2016 785.00p 790.00p 781.50p 787.50p 9188
03/11/2016 777.50p 788.00p 777.50p 785.00p 3727
02/11/2016 777.50p 779.90p 775.10p 777.50p 4977
01/11/2016 775.00p 779.00p 771.25p 777.50p 1828
31/10/2016 782.50p 789.00p 771.25p 775.00p 7154
28/10/2016 785.00p 788.75p 770.00p 782.50p 7741
27/10/2016 777.50p 792.50p 775.63p 785.00p 2059
26/10/2016 765.00p 779.50p 762.50p 777.50p 10757
25/10/2016 770.00p 780.00p 760.50p 765.00p 11566
24/10/2016 770.00p 777.50p 760.00p 770.00p 12481
21/10/2016 775.00p 777.50p 760.00p 770.00p 5253
20/10/2016 767.50p 779.00p 765.00p 775.00p 6307
19/10/2016 757.50p 775.00p 750.00p 767.50p 24846
18/10/2016 762.50p 765.00p 750.00p 757.50p 6265
17/10/2016 772.50p 774.38p 760.00p 762.50p 12335
14/10/2016 777.50p 779.00p 766.34p 772.50p 14492
13/10/2016 782.50p 783.75p 765.00p 777.50p 15785
12/10/2016 782.50p 785.00p 775.00p 782.50p 13468
11/10/2016 782.50p 788.13p 775.00p 782.50p 11250
10/10/2016 790.00p 792.00p 775.00p 782.50p 8737
07/10/2016 749.00p 796.88p 748.00p 790.00p 24140
06/10/2016 762.50p 771.88p 740.00p 749.00p 26058
05/10/2016 802.50p 803.25p 750.00p 762.50p 42857
04/10/2016 820.00p 820.00p 800.00p 802.50p 14034
03/10/2016 840.00p 845.00p 810.00p 820.00p 19275
30/09/2016 842.50p 843.75p 825.00p 840.00p 8366
29/09/2016 860.00p 860.00p 835.75p 845.00p 17684
28/09/2016 862.50p 868.13p 855.00p 860.00p 4056
27/09/2016 867.50p 869.00p 860.00p 867.50p 4537
26/09/2016 857.50p 875.26p 856.05p 870.00p 9563
23/09/2016 860.00p 865.00p 857.00p 857.50p 5073
22/09/2016 857.50p 860.00p 855.00p 857.50p 3796
21/09/2016 862.50p 868.50p 855.00p 862.50p 8813
20/09/2016 872.50p 872.50p 856.88p 862.50p 10614
19/09/2016 867.50p 872.63p 865.00p 872.50p 10231
16/09/2016 876.00p 880.00p 870.00p 876.00p 20638
15/09/2016 875.00p 876.80p 870.00p 876.00p 1892
14/09/2016 882.50p 895.00p 872.00p 875.00p 15065
13/09/2016 887.50p 892.00p 870.00p 882.50p 12548
12/09/2016 890.00p 900.00p 878.80p 887.50p 13626
09/09/2016 890.00p 897.50p 883.00p 890.00p 1084
08/09/2016 890.00p 898.00p 883.00p 890.00p 4669
07/09/2016 895.00p 900.00p 880.00p 890.00p 10941
06/09/2016 897.50p 903.13p 890.00p 895.00p 3291
05/09/2016 900.00p 903.50p 891.88p 897.50p 7129
02/09/2016 900.00p 900.00p 895.00p 900.00p 3120
01/09/2016 887.50p 903.55p 880.00p 900.00p 11787
31/08/2016 887.50p 894.89p 885.00p 887.50p 13889
30/08/2016 882.50p 890.00p 880.00p 887.50p 16794
26/08/2016 865.00p 890.00p 865.00p 882.50p 20858
25/08/2016 880.00p 880.00p 861.88p 865.00p 7659
24/08/2016 872.50p 885.00p 870.00p 880.00p 5684
23/08/2016 880.00p 887.50p 870.00p 872.50p 20213
22/08/2016 897.50p 900.00p 885.00p 892.50p 8767
19/08/2016 905.50p 905.50p 890.00p 897.50p 4730
18/08/2016 895.00p 905.00p 895.00p 902.50p 7745
17/08/2016 892.50p 905.00p 877.19p 895.00p 13052
16/08/2016 910.00p 915.00p 890.00p 902.50p 12498
15/08/2016 885.00p 916.25p 885.00p 910.00p 10417
12/08/2016 880.00p 897.77p 876.25p 885.00p 12603
11/08/2016 900.00p 902.00p 870.00p 880.00p 17210
10/08/2016 900.00p 907.77p 890.00p 900.00p 9757
09/08/2016 912.50p 916.75p 890.00p 900.00p 12777
08/08/2016 905.00p 916.75p 901.25p 912.50p 9324
05/08/2016 900.00p 910.27p 900.00p 905.00p 9816
04/08/2016 902.50p 907.00p 885.00p 895.00p 24650
03/08/2016 915.00p 925.28p 906.50p 912.50p 5250
02/08/2016 920.00p 930.28p 909.00p 915.00p 6252
01/08/2016 935.00p 936.67p 916.88p 920.00p 13175
29/07/2016 935.00p 939.00p 926.00p 935.00p 17077
28/07/2016 932.50p 938.75p 930.75p 935.00p 11826
27/07/2016 930.00p 934.90p 926.25p 932.50p 8221
26/07/2016 925.00p 933.67p 923.00p 930.00p 11256
25/07/2016 925.00p 930.00p 922.25p 925.00p 6498
22/07/2016 920.00p 929.78p 915.00p 925.00p 14092
21/07/2016 920.00p 929.85p 911.25p 920.00p 15001
20/07/2016 915.00p 920.28p 911.25p 915.00p 6989
19/07/2016 905.00p 920.00p 905.00p 915.00p 9408
18/07/2016 895.00p 910.00p 895.00p 905.00p 14509
15/07/2016 892.50p 900.00p 891.25p 895.00p 7281
14/07/2016 902.50p 903.50p 890.00p 892.50p 12716
13/07/2016 905.00p 917.00p 893.00p 902.50p 11576
12/07/2016 872.50p 910.00p 872.50p 905.00p 18345
11/07/2016 842.50p 874.38p 840.00p 872.50p 49906
08/07/2016 855.00p 857.50p 840.00p 845.00p 19111
07/07/2016 962.50p 962.50p 850.00p 855.00p 58576
06/07/2016 1,097.50p 1,110.00p 1,090.00p 1,100.00p 12419
05/07/2016 1,100.00p 1,110.00p 1,092.25p 1,097.50p 4416
04/07/2016 1,067.50p 1,110.00p 1,067.50p 1,100.00p 24069
01/07/2016 1,035.00p 1,080.00p 1,028.00p 1,065.00p 35781
30/06/2016 1,012.50p 1,035.00p 1,005.00p 1,027.50p 25913
29/06/2016 997.50p 1,012.50p 992.00p 1,012.50p 6118
28/06/2016 1,000.00p 1,007.50p 991.00p 995.00p 5949
27/06/2016 990.00p 1,011.43p 980.00p 1,000.00p 8347
24/06/2016 990.00p 993.50p 970.12p 992.50p 11328
23/06/2016 980.00p 1,021.00p 976.75p 1,015.00p 16858
22/06/2016 992.50p 995.00p 974.99p 977.50p 12570
21/06/2016 982.50p 1,000.00p 980.00p 992.50p 15479
20/06/2016 977.50p 1,015.00p 975.05p 982.50p 14420
17/06/2016 982.50p 1,015.30p 975.00p 990.00p 16900
16/06/2016 1,002.50p 1,004.25p 960.00p 982.50p 16907
15/06/2016 1,087.50p 1,087.50p 991.71p 1,005.00p 50835
14/06/2016 1,127.50p 1,135.00p 1,080.00p 1,087.50p 10772
13/06/2016 1,157.50p 1,157.50p 1,125.00p 1,127.50p 10211
10/06/2016 1,157.50p 1,160.35p 1,150.00p 1,157.50p 10217
09/06/2016 1,170.00p 1,180.00p 1,151.00p 1,157.50p 9787
08/06/2016 1,170.00p 1,180.35p 1,161.00p 1,170.00p 19396
07/06/2016 1,170.00p 1,180.36p 1,164.00p 1,177.50p 12233
06/06/2016 1,162.50p 1,180.36p 1,158.00p 1,170.00p 9914
03/06/2016 1,150.00p 1,165.35p 1,150.00p 1,162.50p 12914
02/06/2016 1,157.50p 1,159.00p 1,140.00p 1,150.00p 5497
01/06/2016 1,157.50p 1,158.50p 1,155.00p 1,157.50p 10446
31/05/2016 1,157.50p 1,160.00p 1,156.50p 1,157.50p 13805
27/05/2016 1,157.50p 1,159.50p 1,155.00p 1,157.50p 9336
26/05/2016 1,157.50p 1,160.35p 1,156.00p 1,157.50p 12201
25/05/2016 1,152.50p 1,159.75p 1,145.00p 1,157.50p 8889
24/05/2016 1,150.00p 1,157.35p 1,140.00p 1,152.50p 12731
23/05/2016 1,157.50p 1,159.40p 1,135.00p 1,150.00p 14471
20/05/2016 1,142.50p 1,159.50p 1,136.00p 1,157.50p 19600
19/05/2016 1,222.50p 1,222.50p 1,135.00p 1,145.00p 48231
18/05/2016 1,227.50p 1,275.00p 1,227.50p 1,267.50p 10229
17/05/2016 1,225.00p 1,244.85p 1,220.00p 1,227.50p 10617
16/05/2016 1,195.00p 1,225.00p 1,195.00p 1,225.00p 13454
13/05/2016 1,195.00p 1,205.00p 1,185.00p 1,195.00p 3949
12/05/2016 1,190.00p 1,205.00p 1,180.00p 1,195.00p 7954
11/05/2016 1,190.00p 1,195.00p 1,190.00p 1,190.00p 5979
10/05/2016 1,190.00p 1,200.00p 1,185.00p 1,190.00p 13349
09/05/2016 1,190.00p 1,197.80p 1,187.50p 1,190.00p 10557
06/05/2016 1,190.00p 1,199.00p 1,180.00p 1,190.00p 52539
05/05/2016 1,162.50p 1,205.00p 1,162.50p 1,190.00p 22679
04/05/2016 1,167.50p 1,174.25p 1,150.00p 1,160.00p 9974
03/05/2016 1,152.50p 1,175.00p 1,149.00p 1,167.50p 11809
29/04/2016 1,152.50p 1,160.00p 1,145.00p 1,152.50p 4081
28/04/2016 1,147.50p 1,159.25p 1,144.95p 1,152.50p 7757
27/04/2016 1,137.50p 1,154.00p 1,136.00p 1,147.50p 5833
26/04/2016 1,137.50p 1,150.00p 1,125.00p 1,137.50p 4242
25/04/2016 1,127.50p 1,135.00p 1,125.50p 1,127.50p 4619
22/04/2016 1,127.50p 1,185.37p 1,125.00p 1,127.50p 8479
21/04/2016 1,127.50p 1,130.00p 1,125.00p 1,127.50p 3250
20/04/2016 1,142.50p 1,150.00p 1,140.00p 1,145.00p 16398
19/04/2016 1,142.50p 1,150.00p 1,140.00p 1,142.50p 6770
18/04/2016 1,142.50p 1,150.00p 1,142.50p 1,142.50p 1324
15/04/2016 1,142.50p 1,155.00p 1,140.25p 1,142.50p 4108
14/04/2016 1,145.00p 1,160.00p 1,142.50p 1,142.50p 6692
13/04/2016 1,145.00p 1,150.00p 1,143.50p 1,145.00p 5601
12/04/2016 1,142.50p 1,158.06p 1,140.00p 1,145.00p 2403
11/04/2016 1,142.50p 1,150.00p 1,138.00p 1,142.50p 6920
08/04/2016 1,142.50p 1,150.00p 1,135.15p 1,142.50p 3337
07/04/2016 1,145.00p 1,150.00p 1,140.10p 1,142.50p 3407
06/04/2016 1,140.00p 1,150.00p 1,130.00p 1,140.00p 9664
05/04/2016 1,145.00p 1,150.00p 1,140.00p 1,140.00p 7492
04/04/2016 1,145.00p 1,155.00p 1,140.50p 1,145.00p 3087
01/04/2016 1,132.50p 1,155.00p 1,131.25p 1,145.00p 10084
31/03/2016 1,115.00p 1,140.00p 1,114.00p 1,130.00p 12868
30/03/2016 1,095.00p 1,125.00p 1,095.00p 1,115.00p 16449
29/03/2016 1,092.50p 1,100.00p 1,085.00p 1,095.00p 18120
24/03/2016 1,102.50p 1,102.50p 1,090.00p 1,092.50p 39244
23/03/2016 1,100.00p 1,110.00p 1,095.00p 1,102.50p 13549
22/03/2016 1,105.00p 1,110.00p 1,090.00p 1,100.00p 8373
21/03/2016 1,111.00p 1,115.00p 1,105.00p 1,105.00p 6062
18/03/2016 1,105.00p 1,110.00p 1,100.00p 1,105.00p 9075
17/03/2016 1,107.50p 1,115.00p 1,103.20p 1,105.00p 7209

*Close Price adjusted for both dividends and splits