Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/02/2013 545.00p 549.00p 535.00p 545.00p 0
18/02/2013 545.00p 549.00p 535.00p 545.00p 0
15/02/2013 545.00p 549.00p 535.00p 545.00p 6280
14/02/2013 545.00p 545.00p 535.00p 545.00p 0
13/02/2013 545.00p 545.00p 535.00p 545.00p 100
12/02/2013 545.00p 554.00p 540.00p 545.00p 6714
11/02/2013 542.50p 555.00p 535.00p 545.00p 1658
08/02/2013 545.00p 548.00p 545.00p 545.00p 2862
07/02/2013 545.00p 548.40p 536.18p 545.00p 3361
06/02/2013 555.00p 555.00p 535.00p 545.00p 10150
05/02/2013 552.50p 559.00p 545.00p 555.00p 4502
04/02/2013 550.00p 560.00p 540.00p 550.00p 9933
01/02/2013 550.00p 557.00p 550.00p 550.00p 1906
31/01/2013 547.50p 560.00p 545.60p 550.00p 9434
30/01/2013 540.00p 550.00p 540.00p 547.50p 4808
29/01/2013 540.00p 545.00p 540.00p 540.00p 2617
28/01/2013 540.00p 546.00p 534.00p 540.00p 5550
25/01/2013 540.00p 548.00p 540.00p 540.00p 425
24/01/2013 540.00p 545.00p 534.00p 540.00p 1709
23/01/2013 540.00p 548.00p 528.00p 540.00p 18495
22/01/2013 540.00p 548.00p 533.00p 540.00p 1759
21/01/2013 550.00p 550.00p 532.00p 540.00p 8221
18/01/2013 540.00p 555.00p 532.50p 547.50p 6502
17/01/2013 532.50p 540.00p 529.50p 532.50p 2310
16/01/2013 530.00p 534.00p 527.00p 532.50p 2951
15/01/2013 530.00p 534.00p 529.00p 530.00p 3517
14/01/2013 530.00p 531.25p 530.00p 530.00p 80
11/01/2013 535.00p 535.00p 519.54p 530.00p 6073
10/01/2013 535.00p 538.00p 520.00p 535.00p 5394
09/01/2013 535.00p 535.00p 527.00p 535.00p 2757
08/01/2013 535.00p 544.00p 535.00p 535.00p 2503
07/01/2013 535.00p 541.00p 527.00p 535.00p 3506
04/01/2013 535.00p 545.00p 525.00p 535.00p 500
03/01/2013 547.50p 555.32p 530.00p 535.00p 3464
02/01/2013 547.50p 560.00p 541.93p 550.00p 3448
31/12/2012 547.50p 558.00p 547.50p 547.50p 1969
28/12/2012 547.50p 555.00p 547.50p 547.50p 70
27/12/2012 547.50p 555.00p 541.00p 547.50p 582
24/12/2012 545.00p 555.00p 540.00p 547.50p 1865
21/12/2012 547.50p 551.00p 540.00p 545.00p 3933
20/12/2012 547.50p 555.00p 547.50p 547.50p 6207
19/12/2012 540.00p 555.00p 535.00p 547.50p 7631
18/12/2012 530.00p 549.75p 530.00p 540.00p 3950
17/12/2012 517.50p 535.00p 517.50p 530.00p 15514
14/12/2012 517.50p 529.00p 515.00p 517.50p 14461
13/12/2012 517.50p 519.85p 512.50p 517.50p 0
12/12/2012 512.50p 519.85p 512.50p 512.50p 585
11/12/2012 512.50p 518.00p 505.00p 512.50p 0
10/12/2012 512.50p 518.00p 505.00p 512.50p 3158
07/12/2012 510.00p 518.00p 510.00p 512.50p 479
06/12/2012 510.00p 516.00p 503.00p 510.00p 337
05/12/2012 510.00p 512.93p 510.00p 510.00p 1266
04/12/2012 505.00p 510.00p 505.00p 510.00p 1661
03/12/2012 505.00p 508.00p 505.00p 505.00p 1582
30/11/2012 505.00p 508.00p 505.00p 505.00p 2156
29/11/2012 505.00p 510.00p 498.00p 505.00p 1534
28/11/2012 507.50p 512.00p 505.00p 505.00p 1882
27/11/2012 510.00p 510.00p 503.00p 510.00p 2666
26/11/2012 510.00p 517.00p 510.00p 510.00p 1445
23/11/2012 510.00p 510.00p 503.00p 510.00p 330
22/11/2012 500.00p 510.00p 500.00p 510.00p 3750
21/11/2012 487.50p 500.00p 487.50p 500.00p 13097
20/11/2012 487.50p 495.00p 481.00p 487.50p 4850
19/11/2012 490.00p 495.00p 487.50p 487.50p 3984
16/11/2012 490.00p 495.00p 490.00p 490.00p 175
15/11/2012 490.00p 494.00p 490.00p 490.00p 5
14/11/2012 490.00p 490.00p 490.00p 490.00p 2000
13/11/2012 490.00p 494.00p 490.00p 490.00p 2530
12/11/2012 487.50p 494.00p 481.00p 490.00p 6288
09/11/2012 487.50p 489.60p 485.00p 487.50p 0
08/11/2012 485.00p 489.60p 485.00p 487.50p 3730
07/11/2012 485.00p 488.00p 477.00p 485.00p 1062
06/11/2012 485.00p 485.00p 475.64p 485.00p 1645
05/11/2012 485.00p 495.00p 477.00p 485.00p 209
02/11/2012 485.00p 491.05p 475.00p 485.00p 2180
01/11/2012 485.00p 485.00p 475.00p 485.00p 4200
31/10/2012 485.00p 485.00p 482.00p 485.00p 824
30/10/2012 485.00p 485.00p 482.00p 485.00p 13509
29/10/2012 487.50p 487.50p 470.00p 485.00p 10202
26/10/2012 487.50p 488.10p 487.50p 487.50p 3425
25/10/2012 487.50p 488.10p 487.50p 487.50p 575
24/10/2012 487.50p 488.40p 480.10p 487.50p 0
23/10/2012 487.50p 488.40p 480.10p 487.50p 1800
22/10/2012 487.50p 488.55p 480.25p 487.50p 1768
19/10/2012 487.50p 488.55p 487.50p 487.50p 506
18/10/2012 487.50p 488.55p 487.50p 487.50p 343
17/10/2012 487.50p 489.00p 487.50p 487.50p 3892
16/10/2012 487.50p 487.50p 483.00p 487.50p 229
15/10/2012 487.50p 490.00p 482.00p 487.50p 5574
12/10/2012 487.50p 490.95p 487.50p 487.50p 400
11/10/2012 487.50p 490.00p 487.50p 487.50p 1700
10/10/2012 490.00p 490.00p 485.00p 490.00p 6000
09/10/2012 490.00p 490.00p 487.00p 490.00p 203
08/10/2012 490.00p 490.00p 485.00p 490.00p 307
05/10/2012 490.00p 492.50p 480.60p 490.00p 5004
04/10/2012 490.00p 493.40p 490.00p 490.00p 1599
03/10/2012 490.00p 490.00p 485.50p 490.00p 2200
02/10/2012 490.00p 493.50p 485.00p 490.00p 4521
01/10/2012 490.00p 495.00p 485.00p 490.00p 13783
28/09/2012 492.50p 494.10p 487.00p 490.00p 2999
27/09/2012 492.50p 499.00p 489.65p 492.50p 4048
26/09/2012 490.00p 499.00p 490.00p 492.50p 1797
25/09/2012 490.00p 495.00p 490.00p 490.00p 40719
24/09/2012 490.00p 494.10p 490.00p 490.00p 1826
21/09/2012 490.00p 493.90p 488.00p 490.00p 991
20/09/2012 490.00p 494.00p 490.00p 490.00p 1000
19/09/2012 492.50p 494.00p 490.00p 490.00p 20537
18/09/2012 492.50p 494.00p 490.00p 492.50p 13200
17/09/2012 495.00p 495.00p 490.00p 492.50p 2080
14/09/2012 495.00p 498.00p 490.50p 495.00p 150
13/09/2012 492.50p 498.00p 492.50p 492.50p 5500
12/09/2012 495.00p 495.00p 489.87p 492.50p 2583
11/09/2012 492.50p 501.47p 492.50p 495.00p 1188
10/09/2012 492.50p 505.00p 492.50p 492.50p 7648
07/09/2012 492.50p 497.00p 492.50p 492.50p 127
06/09/2012 495.00p 495.00p 490.20p 492.50p 250
05/09/2012 495.00p 495.00p 490.00p 495.00p 1180
04/09/2012 500.00p 510.00p 497.50p 497.50p 3790
03/09/2012 502.50p 502.50p 495.00p 500.00p 2250
31/08/2012 500.00p 510.00p 497.03p 502.50p 2496
30/08/2012 490.00p 500.00p 490.00p 500.00p 3009
29/08/2012 480.00p 490.00p 480.00p 490.00p 4872
28/08/2012 475.00p 485.00p 475.00p 480.00p 3640
24/08/2012 472.50p 480.00p 472.50p 475.00p 412
23/08/2012 472.50p 483.63p 472.50p 472.50p 1070
22/08/2012 472.50p 480.00p 462.25p 472.50p 1279
21/08/2012 472.50p 480.00p 462.25p 472.50p 1116
20/08/2012 472.50p 480.00p 472.50p 472.50p 1015
17/08/2012 472.50p 480.00p 472.50p 472.50p 0
16/08/2012 472.50p 480.00p 472.50p 472.50p 750
15/08/2012 472.50p 472.50p 460.00p 472.50p 201
14/08/2012 472.50p 485.00p 463.75p 472.50p 5541
13/08/2012 472.50p 482.00p 463.75p 472.50p 2534
10/08/2012 472.50p 482.00p 472.50p 472.50p 8911
09/08/2012 472.50p 482.00p 472.50p 472.50p 1200
08/08/2012 472.50p 479.00p 472.50p 472.50p 500
07/08/2012 477.50p 481.04p 465.00p 472.50p 5607
06/08/2012 477.50p 487.00p 469.00p 477.50p 6626
03/08/2012 482.50p 487.00p 470.00p 477.50p 6249
02/08/2012 490.00p 490.00p 480.00p 482.50p 8430
01/08/2012 482.50p 489.00p 480.25p 482.50p 386
31/07/2012 477.50p 489.00p 477.50p 482.50p 959
30/07/2012 475.00p 485.00p 474.10p 477.50p 3054
27/07/2012 477.50p 484.01p 475.00p 475.00p 4995
26/07/2012 477.50p 491.00p 477.50p 477.50p 0
25/07/2012 482.50p 491.00p 477.50p 477.50p 2998
24/07/2012 482.50p 491.00p 482.50p 482.50p 1785
23/07/2012 482.50p 491.00p 482.50p 482.50p 1050
20/07/2012 482.50p 491.00p 478.75p 482.50p 208
19/07/2012 485.00p 491.00p 482.50p 482.50p 920
18/07/2012 485.00p 493.00p 485.00p 485.00p 4505
17/07/2012 485.00p 493.00p 485.00p 485.00p 300
16/07/2012 485.00p 493.00p 485.00p 485.00p 1452
13/07/2012 485.00p 493.00p 485.00p 485.00p 30
12/07/2012 485.00p 490.00p 485.00p 485.00p 0
11/07/2012 485.00p 490.00p 485.00p 485.00p 3414
10/07/2012 477.50p 490.00p 477.50p 485.00p 2352
09/07/2012 477.50p 488.00p 477.50p 477.50p 412
06/07/2012 475.00p 485.00p 475.00p 477.50p 1314
05/07/2012 475.00p 485.00p 475.00p 475.00p 1072
04/07/2012 475.00p 475.50p 475.00p 475.00p 0
03/07/2012 475.00p 475.50p 475.00p 475.00p 50
02/07/2012 470.00p 490.00p 470.00p 475.00p 6861
29/06/2012 467.50p 477.88p 467.50p 470.00p 500
28/06/2012 467.50p 473.00p 467.50p 467.50p 0
27/06/2012 467.50p 473.00p 467.50p 467.50p 4002
26/06/2012 467.50p 475.00p 460.00p 467.50p 0
25/06/2012 467.50p 475.00p 460.00p 467.50p 3275
22/06/2012 475.00p 475.88p 460.00p 470.00p 4392
21/06/2012 475.00p 475.00p 465.00p 475.00p 0
20/06/2012 475.00p 475.00p 465.00p 475.00p 339
19/06/2012 475.00p 485.00p 465.00p 475.00p 2883
18/06/2012 467.50p 475.00p 467.50p 475.00p 1541
15/06/2012 467.50p 475.00p 461.00p 467.50p 1923
14/06/2012 467.50p 467.50p 460.00p 467.50p 0
13/06/2012 467.50p 467.50p 460.00p 467.50p 100
12/06/2012 472.50p 472.50p 450.00p 467.50p 6914
11/06/2012 472.50p 474.99p 472.50p 472.50p 5806
08/06/2012 472.50p 472.50p 468.00p 472.50p 835
07/06/2012 472.50p 477.25p 472.50p 472.50p 2729
06/06/2012 475.00p 478.80p 472.50p 472.50p 2143
01/06/2012 475.00p 475.00p 465.00p 475.00p 199
31/05/2012 475.00p 475.00p 475.00p 475.00p 2000
30/05/2012 470.00p 480.00p 470.00p 475.00p 6683
29/05/2012 475.00p 482.00p 470.00p 470.00p 1906
28/05/2012 470.00p 485.00p 467.00p 475.00p 10208
25/05/2012 462.50p 475.00p 458.00p 470.00p 14584
24/05/2012 462.50p 465.00p 450.00p 462.50p 558
23/05/2012 462.50p 466.05p 462.50p 462.50p 202
22/05/2012 462.50p 463.25p 462.50p 462.50p 1871
21/05/2012 462.50p 463.25p 452.00p 462.50p 715
18/05/2012 472.50p 472.50p 460.00p 462.50p 1277
17/05/2012 472.50p 473.00p 472.50p 472.50p 4
16/05/2012 472.50p 473.00p 460.00p 472.50p 1218
15/05/2012 472.50p 472.50p 460.00p 472.50p 200
14/05/2012 472.50p 472.50p 472.00p 472.50p 412
11/05/2012 472.50p 477.00p 460.00p 472.50p 6667
10/05/2012 472.50p 472.50p 465.00p 472.50p 500
09/05/2012 472.50p 472.50p 460.00p 472.50p 250
08/05/2012 475.00p 483.00p 460.00p 472.50p 8882

*Close Price adjusted for both dividends and splits