Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/06/2011 495.00p 502.46p 495.00p 495.00p 0
17/06/2011 495.00p 502.46p 495.00p 495.00p 100
16/06/2011 495.00p 502.00p 485.00p 495.00p 0
15/06/2011 495.00p 502.00p 487.50p 495.00p 3146
14/06/2011 495.00p 503.00p 495.00p 495.00p 5297
13/06/2011 487.50p 505.00p 487.50p 495.00p 2550
10/06/2011 487.50p 491.90p 487.50p 487.50p 0
09/06/2011 487.50p 491.90p 487.50p 487.50p 0
08/06/2011 487.50p 491.90p 487.50p 487.50p 3500
07/06/2011 487.50p 491.90p 487.50p 487.50p 4
06/06/2011 487.50p 491.90p 487.50p 487.50p 2361
03/06/2011 487.50p 492.00p 477.00p 487.50p 7169
02/06/2011 487.50p 492.00p 487.50p 487.50p 807
01/06/2011 487.50p 492.50p 475.00p 487.50p 5190
31/05/2011 492.50p 493.75p 475.00p 487.50p 4006
27/05/2011 492.50p 501.00p 481.25p 492.50p 857
26/05/2011 492.50p 501.00p 481.25p 492.50p 3008
25/05/2011 492.50p 501.00p 482.50p 492.50p 1002
24/05/2011 495.00p 502.00p 482.00p 492.50p 5875
23/05/2011 495.00p 502.00p 485.00p 495.00p 0
20/05/2011 495.00p 502.00p 485.00p 495.00p 3093
19/05/2011 495.00p 503.00p 485.00p 495.00p 612
18/05/2011 490.00p 503.00p 482.40p 495.00p 9000
17/05/2011 492.50p 498.60p 475.00p 490.00p 11350
16/05/2011 495.00p 505.00p 483.55p 492.50p 1677
13/05/2011 490.00p 505.00p 483.00p 495.00p 2855
12/05/2011 490.00p 490.00p 483.22p 490.00p 929
11/05/2011 492.50p 497.75p 483.00p 490.00p 3500
10/05/2011 492.50p 494.75p 492.00p 492.50p 4500
09/05/2011 492.50p 492.50p 485.00p 492.50p 2419
06/05/2011 490.00p 494.75p 490.00p 492.50p 1212
05/05/2011 492.50p 496.25p 485.00p 490.00p 2121
04/05/2011 492.50p 492.50p 485.00p 492.50p 750
03/05/2011 492.50p 496.25p 480.00p 492.50p 0
28/04/2011 490.00p 496.25p 480.00p 492.50p 3002
27/04/2011 487.50p 490.00p 480.00p 490.00p 3303
26/04/2011 490.00p 491.00p 480.00p 487.50p 3818
21/04/2011 492.50p 495.70p 485.00p 490.00p 8981
20/04/2011 492.50p 500.08p 480.00p 492.50p 3189
19/04/2011 502.50p 508.75p 502.50p 502.50p 4681
18/04/2011 502.50p 508.75p 502.50p 502.50p 13841
15/04/2011 502.50p 506.00p 495.00p 502.50p 11673
14/04/2011 502.50p 508.75p 495.00p 502.50p 5422
13/04/2011 502.50p 508.75p 502.50p 502.50p 5788
12/04/2011 500.00p 507.11p 500.00p 502.50p 242
11/04/2011 502.50p 507.11p 490.00p 502.50p 3874
08/04/2011 502.50p 507.50p 502.50p 502.50p 617
07/04/2011 502.50p 508.00p 502.50p 502.50p 4
06/04/2011 502.50p 508.25p 502.50p 502.50p 8
05/04/2011 502.50p 508.55p 502.50p 502.50p 4375
04/04/2011 502.50p 508.75p 490.50p 502.50p 2850
01/04/2011 502.50p 509.00p 490.00p 502.50p 3660
31/03/2011 502.50p 505.00p 502.50p 502.50p 1000
30/03/2011 502.50p 502.50p 486.00p 502.50p 6676
29/03/2011 505.00p 505.00p 490.00p 502.50p 2575
28/03/2011 507.50p 507.50p 495.00p 505.00p 808
25/03/2011 510.00p 511.25p 500.00p 507.50p 10484
24/03/2011 522.50p 524.50p 505.00p 510.00p 10541
23/03/2011 522.50p 526.25p 522.00p 522.50p 30950
22/03/2011 510.00p 515.00p 500.00p 510.00p 8040
21/03/2011 502.50p 518.20p 502.50p 510.00p 8679
18/03/2011 500.00p 510.00p 500.00p 502.50p 8829
17/03/2011 500.00p 502.50p 490.00p 502.50p 0
16/03/2011 500.00p 500.00p 490.00p 500.00p 0
15/03/2011 500.00p 500.00p 490.00p 500.00p 1000
14/03/2011 500.00p 503.29p 500.00p 500.00p 8760
11/03/2011 500.00p 502.00p 500.00p 500.00p 393
10/03/2011 500.00p 502.00p 500.00p 500.00p 200
09/03/2011 500.00p 503.05p 493.00p 500.00p 853
08/03/2011 500.00p 503.60p 492.00p 500.00p 4573
07/03/2011 500.00p 503.60p 500.00p 500.00p 7415
04/03/2011 497.50p 503.60p 488.15p 500.00p 2418
03/03/2011 497.50p 497.50p 488.15p 497.50p 388
02/03/2011 497.50p 497.50p 488.15p 497.50p 566
01/03/2011 497.50p 497.50p 488.15p 497.50p 230
28/02/2011 497.50p 503.80p 488.15p 497.50p 2204
25/02/2011 497.50p 503.80p 497.50p 497.50p 1180
24/02/2011 497.50p 497.50p 487.50p 497.50p 206
23/02/2011 497.50p 503.80p 497.50p 497.50p 0
22/02/2011 497.50p 503.80p 497.50p 497.50p 0
21/02/2011 497.50p 503.80p 497.50p 497.50p 859
18/02/2011 497.50p 501.87p 497.50p 497.50p 5000
17/02/2011 500.00p 497.50p 486.00p 497.50p 893
16/02/2011 500.00p 503.00p 490.00p 500.00p 787
15/02/2011 500.00p 503.80p 490.00p 500.00p 2390
14/02/2011 502.50p 503.85p 490.00p 500.00p 2918
11/02/2011 503.85p 510.00p 502.50p 502.50p 1648
10/02/2011 502.50p 507.50p 496.00p 502.50p 0
09/02/2011 496.00p 502.50p 496.00p 502.50p 759
08/02/2011 502.50p 502.50p 496.00p 502.50p 0
07/02/2011 496.00p 502.50p 496.00p 502.50p 215
04/02/2011 507.50p 510.00p 502.50p 502.50p 0
03/02/2011 509.00p 509.00p 507.50p 507.50p 100
02/02/2011 505.00p 507.50p 500.00p 507.50p 689
01/02/2011 517.50p 517.50p 517.50p 517.50p 0
31/01/2011 522.50p 522.50p 517.12p 517.50p 1359
28/01/2011 520.00p 522.50p 510.00p 522.50p 6574
27/01/2011 520.00p 523.07p 520.00p 520.00p 560
26/01/2011 520.00p 520.00p 520.00p 520.00p 0
25/01/2011 522.50p 523.07p 513.75p 520.00p 2527
24/01/2011 522.50p 528.00p 513.80p 522.50p 1045
21/01/2011 520.00p 530.00p 513.75p 522.50p 2625
20/01/2011 522.50p 528.00p 511.40p 520.00p 10243
19/01/2011 492.50p 492.50p 486.45p 492.50p 2058
18/01/2011 492.50p 499.90p 486.35p 492.50p 2182
17/01/2011 501.00p 501.00p 490.00p 492.50p 6203
14/01/2011 514.50p 518.00p 510.00p 510.00p 8981
13/01/2011 509.15p 510.00p 500.00p 510.00p 0
12/01/2011 509.15p 510.00p 500.00p 510.00p 5622
11/01/2011 509.15p 512.50p 505.10p 512.50p 696
10/01/2011 512.50p 512.50p 505.00p 512.50p 3392
07/01/2011 512.50p 512.50p 509.15p 512.50p 592
06/01/2011 512.50p 512.50p 509.15p 512.50p 1779
05/01/2011 512.50p 512.50p 505.00p 507.50p 750
04/01/2011 530.00p 530.00p 512.50p 512.50p 1922
31/12/2010 530.00p 530.00p 530.00p 530.00p 0
30/12/2010 530.00p 530.00p 521.00p 530.00p 356
29/12/2010 530.00p 530.00p 520.00p 530.00p 2500
24/12/2010 530.00p 530.00p 515.00p 530.00p 3904
23/12/2010 540.00p 540.00p 525.00p 530.00p 1609
22/12/2010 540.00p 549.00p 535.00p 540.00p 1575
21/12/2010 545.00p 555.00p 535.00p 540.00p 3967
20/12/2010 550.00p 555.00p 540.00p 550.00p 6322
17/12/2010 560.00p 575.00p 545.00p 550.00p 29065
16/12/2010 497.50p 565.00p 497.50p 550.00p 27853
15/12/2010 457.50p 505.00p 457.50p 495.00p 12298
14/12/2010 425.00p 438.00p 425.00p 435.00p 9294
13/12/2010 430.00p 430.00p 425.00p 425.00p 2000
10/12/2010 420.00p 428.00p 413.00p 425.00p 5384
09/12/2010 420.00p 428.00p 420.00p 420.00p 50
08/12/2010 395.00p 420.00p 395.00p 420.00p 8883
07/12/2010 392.50p 400.00p 392.50p 395.00p 5317
06/12/2010 390.00p 392.50p 385.30p 392.50p 5110
03/12/2010 385.00p 392.00p 380.00p 390.00p 11576
02/12/2010 385.00p 392.00p 385.00p 385.00p 2951
01/12/2010 385.00p 385.20p 385.00p 385.00p 1950
30/11/2010 385.00p 393.20p 385.00p 385.00p 100
29/11/2010 385.00p 385.20p 385.00p 385.00p 309
26/11/2010 385.00p 393.66p 375.00p 385.00p 12997
25/11/2010 385.00p 393.66p 385.00p 385.00p 1473
24/11/2010 385.00p 393.66p 385.00p 385.00p 1000
23/11/2010 385.00p 393.66p 385.00p 385.00p 10052
22/11/2010 388.00p 394.00p 388.00p 388.00p 1050
19/11/2010 388.00p 394.00p 388.00p 388.00p 3778
18/11/2010 388.00p 398.00p 380.00p 388.00p 11505
17/11/2010 388.00p 395.00p 388.00p 388.00p 501
16/11/2010 388.00p 388.00p 388.00p 388.00p 0
15/11/2010 388.00p 396.50p 380.20p 388.00p 1900
12/11/2010 388.00p 396.20p 388.00p 388.00p 1000
11/11/2010 388.00p 391.40p 388.00p 388.00p 1000
10/11/2010 388.00p 388.00p 388.00p 388.00p 0
09/11/2010 388.00p 388.00p 378.20p 388.00p 1197
08/11/2010 388.00p 391.00p 378.00p 388.00p 9484
05/11/2010 388.00p 391.00p 379.00p 388.00p 255
04/11/2010 388.00p 391.00p 388.00p 388.00p 1510
03/11/2010 388.00p 388.00p 379.00p 388.00p 385
02/11/2010 388.00p 388.00p 388.00p 388.00p 0
01/11/2010 389.00p 389.00p 380.00p 388.00p 1525
29/10/2010 389.00p 389.00p 389.00p 389.00p 0
28/10/2010 389.00p 389.00p 389.00p 389.00p 0
27/10/2010 389.00p 392.50p 380.00p 389.00p 2597
26/10/2010 389.00p 389.00p 380.00p 389.00p 33
25/10/2010 389.00p 392.42p 389.00p 389.00p 100
22/10/2010 389.00p 392.42p 383.00p 389.00p 2237
21/10/2010 389.00p 389.00p 383.00p 389.00p 59
20/10/2010 395.00p 395.00p 385.00p 389.00p 1017
19/10/2010 395.00p 399.00p 385.00p 395.00p 4146
18/10/2010 395.00p 395.00p 395.00p 395.00p 0
15/10/2010 395.00p 400.80p 395.00p 395.00p 2500
14/10/2010 395.00p 395.00p 395.00p 395.00p 0
13/10/2010 395.00p 395.00p 395.00p 395.00p 0
12/10/2010 395.00p 395.00p 395.00p 395.00p 0
11/10/2010 395.00p 395.00p 395.00p 395.00p 0
08/10/2010 395.00p 395.00p 385.00p 395.00p 5000
07/10/2010 395.00p 404.80p 395.00p 395.00p 5
06/10/2010 395.00p 404.80p 391.50p 395.00p 1237
05/10/2010 395.00p 404.80p 395.00p 395.00p 3
04/10/2010 395.00p 404.80p 395.00p 395.00p 1227
01/10/2010 395.00p 402.80p 391.00p 395.00p 1013
30/09/2010 395.00p 395.00p 389.20p 395.00p 1125
29/09/2010 395.00p 405.00p 395.00p 395.00p 3038
28/09/2010 395.00p 395.00p 388.00p 395.00p 800
27/09/2010 395.00p 395.00p 395.00p 395.00p 0
24/09/2010 395.00p 395.00p 395.00p 395.00p 0
23/09/2010 395.00p 400.00p 388.00p 395.00p 4600
22/09/2010 395.00p 395.00p 395.00p 395.00p 0
21/09/2010 390.00p 403.00p 390.00p 395.00p 5800
20/09/2010 390.00p 390.00p 390.00p 390.00p 0
17/09/2010 390.00p 400.00p 390.00p 390.00p 1000
16/09/2010 390.00p 390.00p 383.50p 390.00p 1035
15/09/2010 390.00p 390.00p 390.00p 390.00p 0
14/09/2010 395.00p 400.00p 383.00p 390.00p 4462
13/09/2010 395.00p 395.00p 392.00p 395.00p 1198
10/09/2010 395.00p 395.00p 375.00p 395.00p 40000
09/09/2010 395.00p 404.80p 395.00p 395.00p 416
08/09/2010 395.00p 404.80p 389.00p 395.00p 3634
07/09/2010 395.00p 404.00p 395.00p 395.00p 29
06/09/2010 395.00p 404.00p 395.00p 395.00p 261
03/09/2010 395.00p 395.00p 385.20p 395.00p 5481
02/09/2010 395.00p 395.00p 395.00p 395.00p 0

*Close Price adjusted for both dividends and splits