Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/03/2016 1,110.00p 1,120.00p 1,106.00p 1,107.50p 4699
15/03/2016 1,115.00p 1,120.00p 1,099.00p 1,110.00p 10548
14/03/2016 1,132.50p 1,139.00p 1,115.00p 1,115.00p 5613
11/03/2016 1,132.50p 1,140.00p 1,126.50p 1,132.50p 3866
10/03/2016 1,127.50p 1,136.00p 1,122.75p 1,132.50p 7876
09/03/2016 1,127.50p 1,149.80p 1,115.00p 1,127.50p 17716
08/03/2016 1,080.00p 1,087.50p 1,072.25p 1,080.00p 7780
07/03/2016 1,080.00p 1,085.00p 1,077.60p 1,080.00p 3568
04/03/2016 1,082.50p 1,089.85p 1,078.90p 1,080.00p 1482
03/03/2016 1,085.00p 1,089.85p 1,075.00p 1,082.50p 1410
02/03/2016 1,087.50p 1,095.00p 1,083.75p 1,085.00p 2688
01/03/2016 1,075.00p 1,094.85p 1,075.00p 1,087.50p 6936
29/02/2016 1,072.50p 1,085.00p 1,065.75p 1,075.00p 2998
26/02/2016 1,065.00p 1,080.00p 1,060.00p 1,072.50p 1831
25/02/2016 1,057.50p 1,070.00p 1,055.00p 1,065.00p 4352
24/02/2016 1,045.00p 1,065.00p 1,045.00p 1,055.00p 6937
23/02/2016 1,045.00p 1,055.00p 1,044.50p 1,045.00p 3015
22/02/2016 1,057.50p 1,060.00p 1,040.00p 1,045.00p 2609
19/02/2016 1,042.50p 1,065.00p 1,042.50p 1,057.50p 8410
18/02/2016 1,047.50p 1,055.00p 1,030.00p 1,042.50p 7811
17/02/2016 1,027.50p 1,055.00p 1,027.50p 1,047.50p 4389
16/02/2016 1,022.50p 1,040.00p 1,022.50p 1,027.50p 1437
15/02/2016 1,022.50p 1,030.00p 1,022.50p 1,022.50p 2494
12/02/2016 1,037.50p 1,040.00p 1,020.00p 1,022.50p 3418
11/02/2016 1,055.00p 1,060.00p 1,030.00p 1,037.50p 7030
10/02/2016 1,042.50p 1,060.00p 1,025.00p 1,055.00p 5567
09/02/2016 1,062.50p 1,062.50p 1,035.00p 1,042.50p 5619
08/02/2016 1,080.00p 1,088.00p 1,060.00p 1,062.50p 4107
05/02/2016 1,082.50p 1,089.20p 1,075.75p 1,080.00p 5308
04/02/2016 1,087.50p 1,100.00p 1,081.25p 1,082.50p 7593
03/02/2016 1,067.50p 1,090.00p 1,067.00p 1,087.50p 11422
02/02/2016 1,065.00p 1,085.00p 1,065.00p 1,067.50p 3380
01/02/2016 1,047.50p 1,065.00p 1,046.25p 1,065.00p 16971
29/01/2016 1,032.50p 1,050.00p 1,032.50p 1,047.50p 1950
28/01/2016 1,020.00p 1,039.00p 1,020.00p 1,032.50p 2843
27/01/2016 1,017.50p 1,025.00p 1,017.50p 1,020.00p 841
26/01/2016 1,027.50p 1,034.76p 1,017.50p 1,017.50p 15424
25/01/2016 992.50p 1,040.00p 992.50p 1,035.00p 12468
22/01/2016 992.50p 1,000.00p 992.50p 992.50p 1697
21/01/2016 992.50p 1,000.00p 992.50p 992.50p 2877
20/01/2016 1,007.50p 1,007.50p 990.75p 992.50p 8610
19/01/2016 982.50p 1,024.00p 982.50p 1,012.50p 8279
18/01/2016 982.50p 988.13p 965.00p 982.50p 18520
15/01/2016 942.50p 942.50p 932.00p 932.50p 10380
14/01/2016 945.00p 955.00p 930.00p 942.50p 6056
13/01/2016 945.00p 960.00p 945.00p 945.00p 4026
12/01/2016 955.00p 960.00p 945.00p 945.00p 4177
11/01/2016 937.50p 959.89p 937.50p 955.00p 5014
08/01/2016 940.00p 950.00p 936.50p 937.50p 17097
07/01/2016 937.50p 943.05p 930.00p 937.50p 3279
06/01/2016 932.50p 941.88p 931.00p 937.50p 7669
05/01/2016 925.00p 940.00p 925.00p 932.50p 5775
04/01/2016 942.50p 942.50p 921.25p 925.00p 7355
31/12/2015 942.50p 942.50p 942.50p 942.50p 0
30/12/2015 942.50p 945.00p 940.00p 942.50p 1999
29/12/2015 942.50p 945.00p 940.00p 942.50p 2836
24/12/2015 940.00p 945.00p 940.00p 942.50p 1476
23/12/2015 940.00p 947.50p 935.00p 940.00p 8321
22/12/2015 940.00p 945.00p 936.00p 937.50p 10312
21/12/2015 945.00p 950.00p 935.00p 940.00p 10655
18/12/2015 945.00p 950.00p 940.10p 945.00p 2005
17/12/2015 930.00p 955.00p 930.00p 945.00p 1606
16/12/2015 930.00p 934.50p 925.00p 930.00p 13674
15/12/2015 942.50p 944.00p 917.00p 930.00p 4957
14/12/2015 955.00p 960.00p 936.05p 945.00p 21064
11/12/2015 957.50p 957.50p 950.00p 955.00p 5850
10/12/2015 955.00p 957.50p 950.00p 957.50p 1460
09/12/2015 955.00p 958.00p 955.00p 955.00p 3389
08/12/2015 965.00p 975.00p 950.00p 955.00p 12022
07/12/2015 955.00p 970.00p 955.00p 965.00p 5385
04/12/2015 955.00p 960.00p 945.00p 955.00p 3348
03/12/2015 955.00p 956.00p 955.00p 955.00p 626
02/12/2015 955.00p 958.00p 950.00p 955.00p 2065
01/12/2015 942.50p 960.00p 942.50p 955.00p 2363
30/11/2015 945.00p 951.00p 938.00p 942.50p 9629
27/11/2015 945.00p 952.00p 940.00p 945.00p 10576
26/11/2015 945.00p 952.00p 940.00p 945.00p 1091
25/11/2015 945.00p 954.00p 940.00p 945.00p 1779
24/11/2015 952.50p 955.00p 945.00p 945.00p 2384
23/11/2015 957.50p 962.50p 935.61p 952.50p 7400
20/11/2015 957.50p 957.50p 947.52p 957.50p 776
19/11/2015 957.50p 970.00p 946.25p 957.50p 724
18/11/2015 960.00p 975.00p 946.00p 957.50p 10869
17/11/2015 957.50p 970.12p 945.00p 960.00p 5190
16/11/2015 957.50p 964.86p 957.50p 957.50p 1105
13/11/2015 952.50p 965.00p 949.50p 957.50p 3528
12/11/2015 957.50p 957.50p 941.88p 952.50p 2500
11/11/2015 960.00p 970.00p 943.75p 957.50p 4600
10/11/2015 962.50p 970.00p 952.00p 960.00p 628
09/11/2015 972.50p 976.00p 962.00p 962.50p 4299
06/11/2015 970.00p 980.00p 965.00p 972.50p 8117
05/11/2015 960.00p 975.00p 960.00p 970.00p 3461
04/11/2015 952.50p 965.00p 952.50p 960.00p 2405
03/11/2015 947.50p 960.00p 947.00p 952.50p 1676
02/11/2015 945.00p 950.00p 940.10p 947.50p 5765
30/10/2015 950.00p 950.00p 940.00p 945.00p 15276
29/10/2015 950.00p 958.00p 950.00p 950.00p 1572
28/10/2015 955.00p 958.00p 950.00p 955.00p 2199
27/10/2015 955.00p 958.00p 955.00p 955.00p 223
26/10/2015 945.00p 959.00p 943.50p 955.00p 3607
23/10/2015 932.50p 950.00p 932.50p 945.00p 8141
22/10/2015 932.50p 945.00p 927.00p 932.50p 9366
21/10/2015 922.50p 940.00p 919.15p 932.50p 2100
20/10/2015 917.50p 925.00p 915.20p 922.50p 5043
19/10/2015 915.00p 925.00p 910.00p 917.50p 3338
16/10/2015 917.50p 924.00p 910.00p 915.00p 7181
15/10/2015 910.00p 918.00p 901.20p 917.50p 2958
14/10/2015 907.50p 920.00p 900.15p 910.00p 12323
13/10/2015 900.00p 905.00p 896.10p 900.00p 11256
12/10/2015 902.50p 905.00p 895.00p 900.00p 8914
09/10/2015 902.50p 905.00p 900.00p 902.50p 2455
08/10/2015 902.50p 905.00p 900.25p 902.50p 8837
07/10/2015 902.50p 905.00p 900.25p 902.50p 7630
06/10/2015 902.50p 915.00p 902.50p 902.50p 1033
05/10/2015 902.50p 904.50p 900.00p 902.50p 3888
02/10/2015 900.00p 905.00p 895.00p 902.50p 3919
01/10/2015 900.00p 907.00p 900.00p 900.00p 4493
30/09/2015 902.50p 907.50p 900.00p 900.00p 2041
29/09/2015 902.50p 905.00p 900.00p 902.50p 2230
28/09/2015 902.50p 904.90p 900.00p 902.50p 1035
25/09/2015 902.50p 915.00p 900.00p 902.50p 2421
24/09/2015 902.50p 905.00p 900.00p 902.50p 5648
23/09/2015 905.00p 907.50p 901.25p 902.50p 1515
22/09/2015 907.50p 912.00p 900.00p 905.00p 5686
21/09/2015 910.00p 915.00p 901.00p 907.50p 7150
18/09/2015 910.00p 915.00p 901.00p 910.00p 95
17/09/2015 920.00p 920.00p 901.00p 910.00p 2633
16/09/2015 920.00p 923.75p 915.00p 920.00p 1170
15/09/2015 907.50p 913.13p 907.50p 907.50p 33
14/09/2015 907.50p 915.00p 902.00p 907.50p 4478
11/09/2015 907.50p 915.00p 902.00p 907.50p 5606
10/09/2015 907.50p 915.00p 902.00p 907.50p 2645
09/09/2015 905.00p 915.00p 905.00p 907.50p 5139
08/09/2015 905.00p 912.50p 904.50p 905.00p 2810
07/09/2015 905.00p 910.00p 905.00p 905.00p 967
04/09/2015 905.00p 908.50p 904.00p 905.00p 711
03/09/2015 907.50p 910.00p 904.00p 905.00p 1563
02/09/2015 907.50p 915.00p 905.00p 907.50p 585
01/09/2015 910.00p 918.00p 903.00p 907.50p 9128
28/08/2015 905.00p 917.00p 900.00p 910.00p 8340
27/08/2015 905.00p 908.00p 900.00p 905.00p 6936
26/08/2015 905.00p 910.00p 902.00p 905.00p 6421
25/08/2015 902.50p 910.00p 900.00p 905.00p 22144
24/08/2015 912.50p 917.75p 900.00p 902.50p 6291
21/08/2015 922.50p 922.50p 920.00p 922.50p 2580
20/08/2015 922.50p 925.00p 920.05p 922.50p 2644
19/08/2015 922.50p 932.50p 920.10p 922.50p 320
18/08/2015 925.00p 925.00p 920.10p 922.50p 1330
17/08/2015 925.00p 927.70p 920.10p 925.00p 4723
14/08/2015 925.00p 932.50p 921.50p 925.00p 157
13/08/2015 922.50p 927.92p 920.00p 925.00p 5706
12/08/2015 922.50p 925.00p 920.00p 922.50p 5047
11/08/2015 922.50p 923.50p 920.00p 922.50p 1994
10/08/2015 925.00p 927.00p 920.00p 922.50p 14212
07/08/2015 930.00p 930.00p 920.00p 925.00p 6682
06/08/2015 932.50p 940.00p 920.00p 930.00p 17467
05/08/2015 907.50p 913.00p 905.00p 910.00p 6856
04/08/2015 907.50p 909.00p 900.00p 907.50p 4711
03/08/2015 907.50p 915.00p 900.75p 907.50p 7287
31/07/2015 907.50p 910.00p 900.75p 907.50p 2600
30/07/2015 910.00p 913.00p 907.50p 907.50p 30
29/07/2015 902.50p 915.00p 902.00p 910.00p 16333
28/07/2015 902.50p 903.50p 902.00p 902.50p 3361
27/07/2015 910.00p 920.00p 901.50p 902.50p 5710
24/07/2015 902.50p 915.00p 902.50p 910.00p 5927
23/07/2015 902.50p 905.00p 901.00p 902.50p 3302
22/07/2015 905.00p 908.50p 902.50p 902.50p 2183
21/07/2015 907.50p 920.00p 905.00p 905.00p 14560
20/07/2015 897.50p 915.00p 895.75p 905.00p 4369
17/07/2015 887.50p 900.00p 887.50p 897.50p 10937
16/07/2015 887.50p 895.00p 887.50p 887.50p 1459
15/07/2015 885.00p 890.00p 880.00p 887.50p 4127
14/07/2015 887.50p 892.00p 880.00p 885.00p 4259
13/07/2015 887.50p 895.00p 881.20p 887.50p 2664
10/07/2015 887.50p 890.00p 887.50p 887.50p 290
09/07/2015 885.00p 892.00p 881.20p 887.50p 1285
08/07/2015 892.50p 897.75p 880.12p 885.00p 9000
07/07/2015 890.00p 897.75p 880.00p 892.50p 2737
06/07/2015 897.50p 899.50p 887.50p 897.50p 8496
03/07/2015 897.50p 899.50p 896.50p 897.50p 2911
02/07/2015 885.00p 899.50p 885.00p 897.50p 3150
01/07/2015 887.50p 890.00p 882.60p 885.00p 5622
30/06/2015 902.50p 902.50p 885.75p 887.50p 7498
29/06/2015 910.00p 914.33p 900.50p 902.50p 2719
26/06/2015 915.00p 916.90p 910.00p 912.50p 1064
25/06/2015 922.50p 923.75p 910.00p 912.50p 1070
24/06/2015 927.50p 929.30p 915.13p 922.50p 8361
23/06/2015 927.50p 930.00p 925.00p 927.50p 1808
22/06/2015 937.50p 940.00p 925.50p 927.50p 12095
19/06/2015 935.00p 939.50p 930.00p 937.50p 2497
18/06/2015 932.50p 938.00p 925.00p 935.00p 3145
17/06/2015 927.50p 935.50p 925.00p 932.50p 13914
16/06/2015 927.50p 930.00p 927.50p 927.50p 1555
15/06/2015 927.50p 930.00p 925.00p 927.50p 1983
12/06/2015 927.50p 930.00p 925.05p 927.50p 9311
11/06/2015 927.50p 928.00p 917.50p 927.50p 1450
10/06/2015 935.00p 939.00p 925.00p 927.50p 14758
09/06/2015 935.00p 939.00p 932.00p 935.00p 10424
08/06/2015 935.00p 939.00p 930.00p 935.00p 11324
05/06/2015 945.00p 945.00p 930.00p 935.00p 5568

*Close Price adjusted for both dividends and splits