Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/03/2012 527.50p 535.00p 515.00p 527.50p 1571
29/03/2012 530.00p 540.00p 523.00p 527.50p 787
28/03/2012 527.50p 540.00p 526.00p 530.00p 2330
27/03/2012 507.50p 540.00p 507.50p 527.50p 11450
26/03/2012 500.00p 510.00p 500.00p 505.00p 2810
23/03/2012 487.50p 512.00p 485.05p 500.00p 7748
22/03/2012 472.50p 495.00p 470.00p 487.50p 9555
21/03/2012 460.00p 462.00p 459.00p 460.00p 3466
20/03/2012 460.00p 460.00p 460.00p 460.00p 200
19/03/2012 460.00p 460.00p 459.00p 460.00p 2617
16/03/2012 460.00p 460.00p 453.00p 460.00p 2722
15/03/2012 460.00p 465.44p 457.00p 460.00p 0
14/03/2012 460.00p 465.44p 457.00p 460.00p 5107
13/03/2012 460.00p 460.00p 450.00p 460.00p 1167
12/03/2012 460.00p 461.00p 445.00p 460.00p 12883
09/03/2012 460.00p 460.00p 450.00p 460.00p 1246
08/03/2012 460.00p 460.00p 450.00p 460.00p 538
07/03/2012 460.00p 461.00p 450.00p 460.00p 1008
06/03/2012 462.50p 462.50p 455.00p 460.00p 3218
05/03/2012 462.50p 462.50p 455.00p 462.50p 1489
02/03/2012 460.00p 467.50p 460.00p 462.50p 7318
01/03/2012 467.50p 467.50p 455.00p 460.00p 1237
29/02/2012 467.50p 467.50p 455.00p 467.50p 11084
28/02/2012 467.50p 467.50p 455.00p 467.50p 15554
27/02/2012 467.50p 471.00p 456.00p 467.50p 4381
24/02/2012 467.50p 471.00p 455.00p 467.50p 1235
23/02/2012 467.50p 471.00p 455.00p 467.50p 0
22/02/2012 467.50p 471.00p 455.00p 467.50p 2548
21/02/2012 467.50p 467.50p 455.00p 467.50p 10
20/02/2012 467.50p 473.25p 456.00p 467.50p 4115
17/02/2012 467.50p 473.00p 467.50p 467.50p 519
16/02/2012 467.50p 467.50p 455.00p 467.50p 1700
15/02/2012 467.50p 473.75p 465.50p 467.50p 509628
14/02/2012 465.00p 468.00p 455.69p 467.50p 2225
13/02/2012 465.00p 467.00p 465.00p 465.00p 1283
10/02/2012 465.00p 468.00p 455.69p 465.00p 2103
09/02/2012 467.50p 467.50p 465.00p 465.00p 1561
08/02/2012 467.50p 467.50p 467.00p 467.50p 2000
07/02/2012 467.50p 469.75p 462.00p 467.50p 1428
06/02/2012 467.50p 467.50p 467.00p 467.50p 2310
03/02/2012 470.00p 470.00p 467.00p 467.50p 214
02/02/2012 467.50p 467.50p 460.00p 467.50p 1988
01/02/2012 467.50p 470.00p 462.25p 467.50p 2826
31/01/2012 467.50p 470.00p 467.50p 467.50p 99
30/01/2012 465.00p 470.00p 465.00p 467.50p 425
27/01/2012 465.00p 470.00p 460.00p 465.00p 0
26/01/2012 460.00p 470.00p 460.00p 465.00p 2900
25/01/2012 457.50p 463.00p 457.50p 460.00p 963
24/01/2012 455.00p 461.00p 455.00p 457.50p 825
23/01/2012 452.50p 455.00p 435.00p 455.00p 14000
20/01/2012 442.50p 450.00p 438.00p 445.00p 3975
19/01/2012 432.50p 450.00p 432.47p 442.50p 6561
18/01/2012 425.00p 430.86p 425.00p 430.00p 10405
17/01/2012 420.00p 425.00p 420.00p 425.00p 3884
16/01/2012 420.00p 421.00p 415.00p 420.00p 0
13/01/2012 420.00p 421.00p 415.00p 420.00p 0
12/01/2012 420.00p 421.00p 415.00p 420.00p 3000
11/01/2012 420.00p 420.00p 415.00p 420.00p 0
10/01/2012 420.00p 420.00p 415.00p 420.00p 1102
09/01/2012 417.50p 420.00p 416.90p 420.00p 8350
06/01/2012 415.00p 417.50p 410.00p 417.50p 2444
05/01/2012 415.00p 416.50p 413.00p 415.00p 0
04/01/2012 415.00p 416.50p 413.00p 415.00p 5695
03/01/2012 415.00p 415.00p 405.00p 415.00p 2063
30/12/2011 415.00p 415.00p 410.00p 415.00p 406
29/12/2011 415.00p 415.00p 405.00p 415.00p 0
28/12/2011 415.00p 415.00p 405.00p 415.00p 0
23/12/2011 415.00p 415.00p 405.00p 415.00p 0
22/12/2011 412.50p 415.00p 405.00p 415.00p 2450
21/12/2011 412.50p 412.50p 405.00p 412.50p 3200
20/12/2011 412.50p 412.50p 405.00p 412.50p 250
19/12/2011 415.00p 415.00p 405.00p 412.50p 350
16/12/2011 415.00p 415.00p 405.00p 415.00p 1994
15/12/2011 415.00p 415.00p 405.00p 415.00p 250
14/12/2011 415.00p 415.00p 411.00p 415.00p 0
13/12/2011 415.00p 415.00p 411.00p 415.00p 1010
12/12/2011 415.00p 415.00p 405.00p 415.00p 100
09/12/2011 415.00p 415.00p 405.00p 415.00p 0
08/12/2011 415.00p 415.00p 405.00p 415.00p 3096
07/12/2011 415.00p 415.00p 411.50p 415.00p 5
06/12/2011 415.00p 415.00p 410.00p 415.00p 0
05/12/2011 415.00p 415.00p 410.00p 415.00p 0
02/12/2011 412.50p 415.00p 410.00p 415.00p 4603
01/12/2011 412.50p 412.50p 405.00p 412.50p 0
30/11/2011 412.50p 412.50p 405.00p 412.50p 0
29/11/2011 412.50p 412.50p 405.00p 412.50p 0
28/11/2011 412.50p 412.50p 405.00p 412.50p 2543
25/11/2011 445.00p 445.00p 400.00p 412.50p 2692
24/11/2011 445.00p 445.00p 435.00p 445.00p 2009
23/11/2011 445.00p 445.00p 444.50p 445.00p 1600
22/11/2011 445.00p 445.00p 444.80p 445.00p 1416
21/11/2011 450.00p 450.00p 435.00p 445.00p 4459
18/11/2011 450.00p 450.00p 440.00p 450.00p 915
17/11/2011 450.00p 450.00p 450.00p 450.00p 0
16/11/2011 450.00p 450.00p 450.00p 450.00p 559
15/11/2011 450.00p 450.00p 440.00p 450.00p 3073
14/11/2011 450.00p 452.00p 441.00p 450.00p 2121
11/11/2011 450.00p 450.00p 441.00p 450.00p 2267
10/11/2011 450.00p 452.00p 450.00p 450.00p 764
09/11/2011 450.00p 450.00p 435.00p 450.00p 0
08/11/2011 450.00p 450.00p 435.00p 450.00p 3602
07/11/2011 450.00p 453.00p 449.00p 450.00p 242475
04/11/2011 450.00p 450.00p 440.00p 450.00p 1000
03/11/2011 450.00p 450.00p 442.00p 450.00p 168
02/11/2011 450.00p 450.00p 440.00p 450.00p 0
01/11/2011 450.00p 450.00p 440.00p 450.00p 0
31/10/2011 450.00p 450.00p 440.00p 450.00p 3022
28/10/2011 450.00p 450.00p 440.00p 450.00p 0
27/10/2011 450.00p 450.00p 440.00p 450.00p 1000
26/10/2011 450.00p 453.00p 450.00p 450.00p 0
25/10/2011 450.00p 453.00p 450.00p 450.00p 0
24/10/2011 450.00p 453.00p 450.00p 450.00p 911
21/10/2011 450.00p 453.00p 450.00p 450.00p 0
20/10/2011 450.00p 453.00p 450.00p 450.00p 0
19/10/2011 450.00p 453.00p 450.00p 450.00p 108
18/10/2011 450.00p 453.00p 447.00p 450.00p 3250
17/10/2011 450.00p 453.00p 450.00p 450.00p 4114
14/10/2011 450.00p 453.00p 450.00p 450.00p 1081
13/10/2011 450.00p 450.00p 440.00p 450.00p 345
12/10/2011 447.50p 450.00p 446.00p 450.00p 1500
11/10/2011 447.50p 447.87p 447.50p 447.50p 1851
10/10/2011 447.50p 447.50p 432.00p 447.50p 5341
07/10/2011 450.00p 454.00p 430.00p 450.00p 3503
06/10/2011 450.00p 450.00p 440.00p 450.00p 1000
05/10/2011 450.00p 450.00p 449.00p 450.00p 817
04/10/2011 450.00p 450.00p 449.00p 450.00p 21
03/10/2011 452.50p 452.50p 440.00p 450.00p 5291
30/09/2011 452.50p 452.50p 441.25p 452.50p 300
29/09/2011 452.50p 461.00p 452.50p 452.50p 0
28/09/2011 452.50p 461.00p 452.50p 452.50p 2707
27/09/2011 447.50p 455.00p 440.00p 452.50p 6772
26/09/2011 447.50p 452.50p 440.00p 447.50p 0
23/09/2011 447.50p 452.50p 440.00p 447.50p 0
22/09/2011 452.50p 452.50p 440.00p 447.50p 2100
21/09/2011 452.50p 452.50p 445.00p 452.50p 200
20/09/2011 452.50p 452.50p 445.00p 452.50p 390
19/09/2011 455.00p 455.00p 450.00p 452.50p 1936
16/09/2011 455.00p 455.00p 450.00p 455.00p 193
15/09/2011 455.00p 457.00p 450.00p 455.00p 991
14/09/2011 455.00p 462.50p 440.00p 455.00p 1700
13/09/2011 455.00p 462.50p 440.00p 455.00p 1700
12/09/2011 462.50p 462.50p 440.00p 455.00p 1700
09/09/2011 465.00p 472.50p 460.00p 462.50p 0
08/09/2011 472.50p 472.50p 460.00p 465.00p 1120
07/09/2011 472.50p 474.00p 472.50p 472.50p 4
06/09/2011 472.50p 472.50p 455.00p 472.50p 4200
05/09/2011 472.50p 472.50p 465.00p 472.50p 0
02/09/2011 472.50p 472.50p 465.00p 472.50p 110
01/09/2011 472.50p 495.00p 465.00p 472.50p 0
31/08/2011 472.50p 495.00p 465.00p 472.50p 0
30/08/2011 472.50p 495.00p 465.00p 472.50p 0
26/08/2011 472.50p 495.00p 465.00p 472.50p 3192
25/08/2011 470.00p 485.00p 460.00p 472.50p 6384
24/08/2011 460.00p 470.00p 460.00p 470.00p 1683
23/08/2011 447.50p 469.00p 447.50p 460.00p 2304
22/08/2011 442.50p 449.25p 442.50p 447.50p 0
19/08/2011 447.50p 449.25p 442.50p 442.50p 2230
18/08/2011 442.50p 445.00p 442.50p 442.50p 824
17/08/2011 442.50p 447.75p 442.50p 442.50p 1350
16/08/2011 442.50p 447.75p 442.50p 442.50p 437
15/08/2011 442.50p 442.50p 437.00p 442.50p 0
12/08/2011 442.50p 442.50p 437.00p 442.50p 992
11/08/2011 440.00p 447.00p 435.00p 442.50p 13480
10/08/2011 430.00p 445.00p 430.00p 440.00p 3290
09/08/2011 457.50p 457.50p 420.00p 430.00p 6028
08/08/2011 465.00p 465.00p 450.00p 457.50p 2714
05/08/2011 467.50p 472.75p 460.00p 465.00p 1267
04/08/2011 487.50p 487.50p 465.00p 472.50p 4347
03/08/2011 492.50p 492.50p 460.00p 475.00p 13237
02/08/2011 492.50p 492.50p 485.00p 492.50p 2200
01/08/2011 492.50p 492.50p 488.61p 492.50p 2333
29/07/2011 492.50p 492.50p 485.00p 492.50p 724
28/07/2011 492.50p 500.00p 487.11p 492.50p 0
27/07/2011 492.50p 500.00p 487.11p 492.50p 7725
26/07/2011 492.50p 492.50p 487.11p 492.50p 1000
25/07/2011 490.00p 492.50p 480.00p 492.50p 11352
22/07/2011 490.00p 490.00p 480.00p 490.00p 0
21/07/2011 490.00p 490.00p 480.00p 490.00p 0
20/07/2011 490.00p 490.00p 480.00p 490.00p 290
19/07/2011 492.50p 494.33p 490.00p 490.00p 1000
18/07/2011 490.00p 490.00p 481.00p 490.00p 100
15/07/2011 490.00p 492.50p 480.00p 490.00p 0
14/07/2011 492.50p 492.50p 480.00p 490.00p 1405
13/07/2011 495.00p 495.00p 481.00p 490.00p 2000
12/07/2011 495.00p 495.00p 486.01p 495.00p 1000
11/07/2011 495.00p 498.00p 495.00p 495.00p 1900
08/07/2011 490.00p 495.00p 481.00p 495.00p 1638
07/07/2011 492.50p 493.00p 481.00p 490.00p 1160
06/07/2011 492.50p 492.50p 485.00p 490.00p 1009
05/07/2011 492.50p 492.50p 480.00p 492.50p 150
04/07/2011 495.00p 495.00p 493.00p 495.00p 2400
01/07/2011 495.00p 495.00p 485.00p 495.00p 3715
30/06/2011 495.00p 495.00p 485.00p 495.00p 2296
29/06/2011 495.00p 495.00p 485.00p 495.00p 481
28/06/2011 495.00p 495.00p 485.00p 495.00p 1400
27/06/2011 495.00p 495.00p 485.00p 495.00p 800
24/06/2011 495.00p 496.80p 486.00p 495.00p 2909
23/06/2011 495.00p 500.00p 485.91p 495.00p 51050
22/06/2011 495.00p 495.00p 486.00p 495.00p 500
21/06/2011 495.00p 499.00p 495.00p 495.00p 2700

*Close Price adjusted for both dividends and splits