Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
04/06/2015 945.00p 946.00p 940.00p 945.00p 3453
03/06/2015 945.00p 946.80p 940.00p 945.00p 7376
02/06/2015 945.00p 947.00p 930.00p 945.00p 6882
01/06/2015 945.00p 947.00p 941.10p 945.00p 11427
29/05/2015 945.00p 947.00p 945.00p 945.00p 4696
28/05/2015 945.00p 950.00p 940.55p 945.00p 3119
27/05/2015 945.00p 946.00p 940.00p 945.00p 3280
26/05/2015 937.50p 948.50p 935.00p 945.00p 1467
22/05/2015 942.50p 945.00p 937.50p 937.50p 2304
21/05/2015 940.00p 945.00p 940.00p 942.50p 355
20/05/2015 937.50p 945.00p 935.00p 940.00p 4016
19/05/2015 932.50p 950.00p 932.50p 937.50p 9872
18/05/2015 930.00p 935.00p 925.00p 932.50p 1705
15/05/2015 942.50p 943.00p 927.00p 930.00p 2613
14/05/2015 942.50p 945.00p 935.00p 942.50p 3434
13/05/2015 942.50p 945.00p 935.00p 942.50p 2530
12/05/2015 942.50p 945.00p 935.00p 942.50p 2801
11/05/2015 942.50p 950.00p 935.00p 942.50p 766
08/05/2015 935.00p 950.00p 935.00p 942.50p 4551
07/05/2015 940.00p 940.00p 925.00p 935.00p 5341
06/05/2015 945.00p 946.00p 935.00p 940.00p 7526
05/05/2015 945.00p 950.00p 942.60p 945.00p 2964
01/05/2015 942.50p 950.00p 938.00p 945.00p 3230
30/04/2015 940.00p 950.00p 936.00p 942.50p 1895
29/04/2015 937.50p 950.00p 935.00p 940.00p 9497
28/04/2015 935.00p 945.00p 930.00p 937.50p 2229
27/04/2015 935.00p 944.00p 921.00p 935.00p 22469
24/04/2015 930.00p 945.00p 928.00p 935.00p 6095
23/04/2015 935.00p 940.00p 930.00p 930.00p 1288
22/04/2015 942.50p 955.00p 942.50p 952.50p 3525
21/04/2015 942.50p 950.00p 939.50p 942.50p 10985
20/04/2015 942.50p 950.00p 937.00p 942.50p 5952
17/04/2015 940.00p 945.00p 935.00p 942.50p 4568
16/04/2015 952.50p 960.00p 935.20p 940.00p 15522
15/04/2015 947.50p 960.00p 945.00p 952.50p 7182
14/04/2015 945.00p 950.00p 940.05p 945.00p 2210
13/04/2015 935.00p 945.00p 932.00p 945.00p 4121
10/04/2015 922.50p 946.50p 922.50p 935.00p 13949
09/04/2015 917.50p 925.00p 917.50p 922.50p 7781
08/04/2015 912.50p 920.00p 911.00p 917.50p 22936
07/04/2015 912.50p 920.00p 911.00p 912.50p 364
02/04/2015 910.00p 915.00p 910.00p 912.50p 4240
01/04/2015 910.00p 920.00p 910.00p 910.00p 6735
31/03/2015 910.00p 920.00p 907.00p 910.00p 20287
30/03/2015 907.50p 915.00p 907.50p 910.00p 9822
27/03/2015 905.00p 910.00p 905.00p 907.50p 3754
26/03/2015 905.00p 910.00p 902.50p 905.00p 791
25/03/2015 900.00p 910.00p 899.00p 905.00p 9116
24/03/2015 902.50p 905.00p 899.50p 900.00p 3892
23/03/2015 902.50p 910.00p 895.83p 902.50p 968
20/03/2015 910.00p 910.00p 900.00p 902.50p 2364
19/03/2015 902.50p 915.00p 902.50p 910.00p 7086
18/03/2015 900.00p 910.00p 900.00p 902.50p 7191
17/03/2015 902.50p 910.00p 895.00p 900.00p 15919
16/03/2015 892.50p 915.00p 890.25p 902.50p 15007
13/03/2015 892.50p 899.00p 887.25p 892.50p 791
12/03/2015 892.50p 900.00p 886.00p 892.50p 16423
11/03/2015 887.50p 896.25p 880.00p 887.50p 4208
10/03/2015 892.50p 897.75p 880.00p 887.50p 6160
09/03/2015 892.50p 897.75p 892.50p 892.50p 1243
06/03/2015 892.50p 900.00p 885.00p 892.50p 1339
05/03/2015 892.50p 900.00p 886.44p 892.50p 5282
04/03/2015 895.00p 898.50p 892.50p 892.50p 2342
03/03/2015 895.00p 899.50p 894.15p 895.00p 1361
02/03/2015 892.50p 899.70p 888.00p 895.00p 4726
27/02/2015 882.50p 900.00p 879.50p 892.50p 2899
26/02/2015 882.50p 890.00p 882.50p 882.50p 1024
25/02/2015 877.50p 890.00p 877.50p 882.50p 1778
24/02/2015 872.50p 890.00p 872.50p 877.50p 1703
23/02/2015 872.50p 880.00p 866.00p 872.50p 7388
20/02/2015 870.00p 880.00p 860.20p 872.50p 9697
19/02/2015 877.50p 884.00p 860.20p 870.00p 3166
18/02/2015 887.50p 887.50p 870.00p 877.50p 6950
17/02/2015 890.00p 895.00p 880.00p 887.50p 2575
16/02/2015 892.50p 897.00p 886.00p 890.00p 3914
13/02/2015 885.00p 897.00p 885.00p 892.50p 4555
12/02/2015 902.50p 902.50p 880.00p 885.00p 7805
11/02/2015 902.50p 905.00p 895.00p 902.50p 4460
10/02/2015 900.00p 905.00p 898.00p 902.50p 3104
09/02/2015 895.00p 905.00p 888.00p 900.00p 5639
06/02/2015 905.00p 909.00p 895.00p 895.00p 7085
05/02/2015 905.00p 909.75p 905.00p 905.00p 698
04/02/2015 905.00p 909.90p 905.00p 905.00p 974
03/02/2015 905.00p 907.50p 905.00p 905.00p 635
02/02/2015 907.50p 907.50p 901.00p 905.00p 4627
30/01/2015 905.00p 910.00p 905.00p 907.50p 4093
29/01/2015 905.00p 908.00p 902.00p 905.00p 554
28/01/2015 905.00p 910.00p 900.00p 905.00p 10185
27/01/2015 907.50p 910.00p 905.00p 905.00p 849
26/01/2015 905.00p 910.00p 900.00p 907.50p 11980
23/01/2015 902.50p 910.00p 902.50p 905.00p 4932
22/01/2015 900.00p 905.00p 898.00p 902.50p 6092
21/01/2015 900.00p 901.00p 897.50p 900.00p 6647
20/01/2015 892.50p 905.00p 891.50p 900.00p 11481
19/01/2015 887.50p 896.25p 885.00p 892.50p 26795
16/01/2015 882.50p 886.25p 875.00p 882.50p 2838
15/01/2015 882.50p 882.50p 882.50p 882.50p 0
14/01/2015 882.50p 886.25p 871.05p 882.50p 13023
13/01/2015 880.00p 890.00p 880.00p 882.50p 5460
12/01/2015 877.50p 884.90p 872.00p 880.00p 4373
09/01/2015 877.50p 885.00p 872.00p 877.50p 6996
08/01/2015 882.50p 887.00p 876.50p 877.50p 6307
07/01/2015 882.50p 890.00p 876.50p 882.50p 5113
06/01/2015 880.00p 888.00p 880.00p 882.50p 1060
05/01/2015 875.00p 886.00p 870.20p 880.00p 11157
02/01/2015 875.00p 875.00p 870.00p 875.00p 846
31/12/2014 877.50p 877.50p 870.00p 875.00p 510
30/12/2014 870.00p 880.00p 865.00p 875.00p 1858
29/12/2014 875.00p 880.00p 861.25p 870.00p 4594
24/12/2014 875.00p 880.00p 875.00p 875.00p 271
23/12/2014 875.00p 885.00p 870.00p 875.00p 7263
22/12/2014 875.00p 880.00p 870.00p 875.00p 3709
19/12/2014 875.00p 882.50p 871.00p 875.00p 4424
18/12/2014 872.50p 880.00p 872.50p 875.00p 2134
17/12/2014 880.00p 888.50p 870.00p 872.50p 3217
16/12/2014 880.00p 880.00p 870.00p 880.00p 1773
15/12/2014 880.00p 885.00p 875.00p 880.00p 8738
12/12/2014 870.00p 885.00p 870.00p 880.00p 1628
11/12/2014 870.00p 870.00p 870.00p 870.00p 0
10/12/2014 872.50p 875.00p 870.00p 870.00p 2596
09/12/2014 875.00p 875.00p 872.50p 872.50p 0
08/12/2014 875.00p 880.00p 865.00p 875.00p 805
05/12/2014 875.00p 880.00p 865.00p 875.00p 1701
04/12/2014 875.00p 880.00p 865.20p 875.00p 2245
03/12/2014 872.50p 881.67p 872.50p 875.00p 2536
02/12/2014 870.00p 878.50p 865.23p 872.50p 2304
01/12/2014 875.00p 883.50p 865.00p 870.00p 4973
28/11/2014 882.50p 888.00p 865.00p 877.50p 4595
27/11/2014 882.50p 888.00p 875.00p 882.50p 1284
26/11/2014 882.50p 882.50p 882.50p 882.50p 0
25/11/2014 882.50p 888.00p 875.00p 882.50p 4527
24/11/2014 882.50p 890.00p 875.15p 882.50p 6134
21/11/2014 882.50p 888.00p 882.50p 882.50p 5973
20/11/2014 882.50p 890.00p 876.00p 882.50p 2012
19/11/2014 882.50p 888.00p 882.50p 882.50p 1767
18/11/2014 882.50p 888.00p 882.50p 882.50p 514
17/11/2014 882.50p 888.00p 876.00p 882.50p 5258
14/11/2014 882.50p 890.00p 882.50p 882.50p 1817
13/11/2014 875.00p 890.00p 875.00p 882.50p 3697
12/11/2014 875.00p 883.50p 865.00p 875.00p 3873
11/11/2014 875.00p 875.00p 865.00p 875.00p 200
10/11/2014 875.00p 885.00p 870.00p 875.00p 8620
07/11/2014 875.00p 883.50p 871.00p 875.00p 372
06/11/2014 875.00p 885.00p 865.00p 875.00p 6347
05/11/2014 877.50p 885.00p 870.00p 875.00p 1531
04/11/2014 887.50p 890.00p 872.00p 877.50p 3339
03/11/2014 887.50p 891.00p 884.80p 887.50p 3561
31/10/2014 890.00p 894.00p 887.50p 887.50p 657
30/10/2014 887.50p 895.00p 887.50p 890.00p 2098
29/10/2014 870.00p 890.00p 870.00p 887.50p 3575
28/10/2014 872.50p 872.50p 868.33p 870.00p 440
27/10/2014 872.50p 877.00p 872.50p 872.50p 1350
24/10/2014 872.50p 872.50p 868.00p 872.50p 129
23/10/2014 875.00p 882.00p 866.00p 872.50p 5256
22/10/2014 875.00p 884.00p 875.00p 875.00p 5260
21/10/2014 850.00p 875.00p 844.93p 872.50p 7303
20/10/2014 842.50p 845.00p 840.00p 842.50p 1182
17/10/2014 842.50p 845.00p 841.00p 842.50p 7407
16/10/2014 845.00p 870.00p 841.25p 842.50p 6881
15/10/2014 870.00p 870.00p 840.00p 845.00p 12451
14/10/2014 900.00p 900.00p 869.90p 870.00p 11083
13/10/2014 902.50p 907.00p 902.00p 902.50p 1708
10/10/2014 915.00p 916.00p 900.00p 902.50p 8904
09/10/2014 915.00p 925.00p 915.00p 917.50p 6690
08/10/2014 905.00p 920.00p 904.00p 915.00p 2801
07/10/2014 900.00p 915.00p 898.00p 905.00p 2096
06/10/2014 900.00p 910.00p 893.00p 900.00p 5975
03/10/2014 900.00p 909.00p 891.00p 900.00p 2433
02/10/2014 910.00p 914.00p 891.00p 900.00p 4670
01/10/2014 910.00p 914.00p 910.00p 910.00p 2057
30/09/2014 907.50p 914.00p 906.20p 910.00p 1521
29/09/2014 922.50p 925.00p 905.00p 907.50p 15257
26/09/2014 922.50p 930.00p 917.70p 922.50p 974
25/09/2014 920.00p 925.00p 916.50p 922.50p 1177
24/09/2014 920.00p 923.80p 916.50p 920.00p 4357
23/09/2014 915.00p 925.00p 915.00p 920.00p 985
22/09/2014 910.00p 920.00p 909.00p 915.00p 1897
19/09/2014 910.00p 920.00p 906.50p 910.00p 2808

*Close Price adjusted for both dividends and splits