Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/08/2010 395.00p 405.00p 395.00p 395.00p 246
27/08/2010 395.00p 395.00p 395.00p 395.00p 0
26/08/2010 395.00p 397.50p 395.00p 395.00p 0
25/08/2010 395.00p 397.50p 390.00p 395.00p 254
24/08/2010 392.50p 400.00p 389.20p 395.00p 1553
23/08/2010 392.50p 400.00p 391.08p 392.50p 2904
20/08/2010 380.00p 400.00p 380.00p 392.50p 15302
19/08/2010 380.00p 380.00p 380.00p 380.00p 0
18/08/2010 380.00p 388.03p 380.00p 380.00p 400
17/08/2010 387.50p 395.00p 370.00p 380.00p 19814
16/08/2010 387.50p 395.00p 381.65p 387.50p 5354
13/08/2010 387.50p 394.25p 387.50p 387.50p 420
12/08/2010 387.50p 394.25p 381.65p 387.50p 1324
11/08/2010 390.00p 394.45p 385.00p 387.50p 5249
10/08/2010 387.50p 394.50p 386.12p 390.00p 6075
09/08/2010 427.50p 428.00p 380.00p 387.50p 18052
06/08/2010 410.00p 442.50p 410.00p 415.00p 16384
05/08/2010 410.00p 416.00p 400.20p 410.00p 109
04/08/2010 410.00p 417.00p 410.00p 410.00p 350
03/08/2010 410.00p 418.00p 400.00p 410.00p 5000
02/08/2010 377.50p 410.00p 377.50p 410.00p 9035
30/07/2010 377.50p 377.50p 377.50p 377.50p 0
29/07/2010 377.50p 385.00p 377.50p 377.50p 500
28/07/2010 377.50p 377.50p 370.15p 377.50p 22
27/07/2010 377.50p 377.50p 371.00p 377.50p 879
26/07/2010 377.50p 381.00p 370.15p 377.50p 3156
23/07/2010 377.50p 381.00p 360.25p 377.50p 615
22/07/2010 377.50p 381.00p 377.50p 377.50p 195
21/07/2010 377.50p 381.00p 370.00p 377.50p 1779
20/07/2010 377.50p 381.00p 377.50p 377.50p 1000
19/07/2010 370.00p 383.00p 370.00p 377.50p 8352
16/07/2010 370.00p 373.00p 365.10p 370.00p 1757
15/07/2010 370.00p 370.00p 370.00p 370.00p 0
14/07/2010 367.50p 373.00p 367.50p 370.00p 4000
13/07/2010 365.00p 367.50p 365.00p 367.50p 3700
12/07/2010 365.00p 367.00p 355.00p 365.00p 7471
09/07/2010 365.00p 370.00p 365.00p 365.00p 1500
08/07/2010 357.50p 370.00p 357.50p 365.00p 6648
07/07/2010 357.50p 361.55p 357.50p 357.50p 33
06/07/2010 355.00p 361.00p 355.00p 357.50p 2752
05/07/2010 355.00p 355.00p 347.15p 355.00p 450
02/07/2010 365.00p 370.80p 345.00p 355.00p 6118
01/07/2010 380.00p 380.00p 355.00p 365.00p 2500
30/06/2010 385.00p 385.00p 370.00p 380.00p 4035
29/06/2010 385.00p 385.00p 385.00p 385.00p 0
28/06/2010 385.00p 391.05p 385.00p 385.00p 255
25/06/2010 385.00p 391.05p 385.00p 385.00p 750
24/06/2010 385.00p 385.00p 375.00p 385.00p 500
23/06/2010 392.50p 392.50p 380.00p 385.00p 2550
22/06/2010 400.00p 400.12p 385.00p 392.50p 5675
21/06/2010 400.00p 400.00p 400.00p 400.00p 0
18/06/2010 405.00p 405.00p 395.00p 402.50p 1963
17/06/2010 410.00p 410.00p 400.00p 405.00p 1000
16/06/2010 410.00p 410.00p 400.00p 410.00p 1182
15/06/2010 410.00p 410.00p 400.00p 410.00p 1648
14/06/2010 410.00p 417.60p 400.00p 410.00p 734
11/06/2010 410.00p 417.60p 410.00p 410.00p 951
10/06/2010 410.00p 410.00p 410.00p 410.00p 0
09/06/2010 410.00p 410.00p 410.00p 410.00p 0
08/06/2010 410.00p 410.00p 410.00p 410.00p 0
07/06/2010 410.00p 410.00p 407.50p 410.00p 101
04/06/2010 410.00p 417.60p 408.00p 410.00p 713
03/06/2010 410.00p 410.00p 410.00p 410.00p 0
02/06/2010 410.00p 410.00p 410.00p 410.00p 0
01/06/2010 412.50p 412.50p 405.00p 410.00p 1248
28/05/2010 412.50p 412.50p 412.00p 412.50p 521
27/05/2010 417.50p 425.00p 410.00p 412.50p 2025
26/05/2010 420.00p 420.00p 410.00p 420.00p 5357
25/05/2010 420.00p 420.00p 418.00p 420.00p 529
24/05/2010 420.00p 425.00p 415.00p 420.00p 2583
21/05/2010 415.00p 415.00p 415.00p 415.00p 0
20/05/2010 415.00p 415.00p 415.00p 415.00p 0
19/05/2010 415.00p 415.00p 407.00p 415.00p 2532
18/05/2010 415.00p 415.00p 415.00p 415.00p 0
17/05/2010 400.00p 415.00p 400.00p 415.00p 9100
14/05/2010 400.00p 402.00p 400.00p 400.00p 1224
13/05/2010 400.00p 400.00p 400.00p 400.00p 0
12/05/2010 400.00p 420.00p 400.00p 400.00p 2350
11/05/2010 400.00p 402.00p 400.00p 400.00p 244
10/05/2010 400.00p 402.00p 391.00p 400.00p 1010
07/05/2010 400.00p 405.48p 390.00p 400.00p 4965
06/05/2010 405.00p 405.00p 395.00p 402.50p 500
05/05/2010 415.00p 415.00p 393.00p 405.00p 6028
04/05/2010 420.00p 420.00p 410.00p 415.00p 3335
30/04/2010 420.00p 422.50p 415.00p 420.00p 520
29/04/2010 420.00p 420.00p 415.00p 420.00p 3985
28/04/2010 422.50p 430.47p 415.50p 420.00p 2521
27/04/2010 420.00p 434.00p 420.00p 432.50p 5847
26/04/2010 417.50p 420.00p 417.50p 420.00p 0
23/04/2010 417.50p 417.50p 413.75p 417.50p 84
22/04/2010 417.50p 417.50p 417.50p 417.50p 0
21/04/2010 417.50p 419.00p 413.75p 417.50p 442
20/04/2010 415.00p 419.70p 415.00p 417.50p 2367
19/04/2010 415.00p 415.00p 415.00p 415.00p 4630
16/04/2010 415.00p 419.80p 405.00p 415.00p 1146
15/04/2010 412.50p 418.00p 412.50p 415.00p 16182
14/04/2010 412.50p 412.50p 412.50p 412.50p 0
13/04/2010 412.50p 418.20p 405.75p 412.50p 743
12/04/2010 402.50p 421.30p 402.50p 412.50p 8777
09/04/2010 392.50p 404.85p 392.50p 402.50p 1739
08/04/2010 390.00p 398.50p 387.00p 392.50p 10777
07/04/2010 400.00p 400.00p 385.00p 390.00p 5752
06/04/2010 407.50p 411.10p 391.00p 400.00p 10207
01/04/2010 410.00p 414.80p 400.00p 407.50p 3834
31/03/2010 410.00p 417.60p 400.00p 410.00p 2300
30/03/2010 400.00p 419.00p 395.00p 410.00p 14858
29/03/2010 390.00p 410.00p 388.15p 400.00p 6895
26/03/2010 367.50p 395.00p 367.50p 390.00p 4228
25/03/2010 365.00p 374.25p 355.00p 367.50p 130797
24/03/2010 365.00p 372.80p 365.00p 365.00p 2603
23/03/2010 345.00p 370.00p 345.00p 365.00p 28686
22/03/2010 330.00p 339.80p 329.33p 330.00p 1288
19/03/2010 330.00p 330.00p 330.00p 330.00p 0
18/03/2010 327.50p 339.80p 327.50p 330.00p 1658
17/03/2010 327.50p 334.85p 327.50p 327.50p 222
16/03/2010 325.00p 334.80p 325.00p 327.50p 500
15/03/2010 310.00p 330.00p 309.00p 325.00p 2800
12/03/2010 307.50p 313.35p 307.50p 310.00p 1500
11/03/2010 307.50p 307.50p 307.50p 307.50p 0
10/03/2010 307.50p 315.00p 302.25p 307.50p 6200
09/03/2010 307.50p 307.50p 307.50p 307.50p 0
08/03/2010 307.50p 313.00p 300.00p 307.50p 7029
05/03/2010 307.50p 312.75p 300.00p 307.50p 3506
04/03/2010 307.50p 313.00p 307.50p 307.50p 1585
03/03/2010 307.50p 307.50p 307.50p 307.50p 0
02/03/2010 307.50p 307.50p 307.50p 307.50p 0
01/03/2010 307.50p 313.00p 307.50p 307.50p 2000
26/02/2010 307.50p 307.50p 307.50p 307.50p 0
25/02/2010 307.50p 307.50p 307.50p 307.50p 0
24/02/2010 307.50p 307.50p 307.50p 307.50p 0
23/02/2010 307.50p 313.00p 307.50p 307.50p 1123
22/02/2010 307.50p 315.00p 307.50p 307.50p 5500
19/02/2010 307.50p 307.50p 307.50p 307.50p 0
18/02/2010 307.50p 313.00p 307.50p 307.50p 63
17/02/2010 307.50p 307.50p 307.50p 307.50p 0
16/02/2010 307.50p 307.50p 307.50p 307.50p 0
15/02/2010 307.50p 313.00p 307.50p 307.50p 500
12/02/2010 305.00p 305.00p 305.00p 305.00p 0
11/02/2010 307.50p 310.80p 295.00p 305.00p 1900
10/02/2010 320.00p 320.00p 300.00p 307.50p 4060
09/02/2010 320.00p 320.00p 320.00p 320.00p 0
08/02/2010 332.50p 332.50p 315.00p 320.00p 3100
05/02/2010 332.50p 338.00p 325.00p 332.50p 2412
04/02/2010 332.50p 332.50p 332.50p 332.50p 0
03/02/2010 332.50p 332.50p 332.50p 332.50p 0
02/02/2010 332.50p 338.00p 332.50p 332.50p 290
01/02/2010 340.00p 340.00p 327.25p 332.50p 6750
29/01/2010 365.00p 365.00p 340.00p 340.00p 9300
28/01/2010 365.00p 370.00p 361.60p 365.00p 1174
27/01/2010 365.00p 370.00p 360.10p 365.00p 1282
26/01/2010 367.50p 367.50p 360.15p 365.00p 1000
25/01/2010 367.50p 372.90p 362.55p 367.50p 2600
22/01/2010 370.00p 375.09p 363.40p 367.50p 310
21/01/2010 370.00p 370.00p 370.00p 370.00p 0
20/01/2010 370.00p 377.80p 370.00p 370.00p 1800
19/01/2010 370.00p 376.80p 362.00p 370.00p 5000
18/01/2010 352.50p 370.00p 352.50p 370.00p 3371
15/01/2010 335.00p 360.00p 333.20p 352.50p 11259
14/01/2010 330.00p 330.00p 320.00p 330.00p 194
13/01/2010 330.00p 330.00p 330.00p 330.00p 0
12/01/2010 330.00p 330.00p 330.00p 330.00p 0
11/01/2010 330.00p 330.00p 320.00p 330.00p 6500
08/01/2010 330.00p 330.00p 330.00p 330.00p 0
07/01/2010 330.00p 330.00p 330.00p 330.00p 0
06/01/2010 330.00p 330.00p 326.50p 330.00p 712
05/01/2010 330.00p 330.00p 325.00p 330.00p 2824
04/01/2010 330.00p 330.00p 330.00p 330.00p 0
31/12/2009 330.00p 330.00p 330.00p 330.00p 0
30/12/2009 330.00p 330.00p 326.00p 330.00p 3750
29/12/2009 330.00p 330.00p 330.00p 330.00p 0
24/12/2009 330.00p 330.00p 330.00p 330.00p 0
23/12/2009 330.00p 339.00p 330.00p 330.00p 88
22/12/2009 330.00p 330.00p 330.00p 330.00p 0
21/12/2009 330.00p 330.00p 330.00p 330.00p 0
18/12/2009 330.00p 332.50p 330.00p 330.00p 0
17/12/2009 330.00p 330.00p 330.00p 330.00p 0
16/12/2009 330.00p 330.00p 322.00p 330.00p 4000
15/12/2009 322.50p 334.25p 322.50p 330.00p 845
14/12/2009 321.00p 340.00p 321.00p 330.00p 6864
11/12/2009 321.00p 325.00p 321.00p 321.00p 50
10/12/2009 321.00p 321.00p 321.00p 321.00p 0
09/12/2009 321.00p 321.00p 318.00p 321.00p 1720
08/12/2009 320.00p 321.00p 316.50p 321.00p 2500
07/12/2009 315.00p 322.00p 315.00p 320.00p 2500
04/12/2009 315.00p 315.00p 315.00p 315.00p 0
03/12/2009 315.00p 315.00p 315.00p 315.00p 0
02/12/2009 315.00p 315.00p 308.00p 315.00p 2457
01/12/2009 315.00p 322.00p 315.00p 315.00p 1580
30/11/2009 315.00p 315.00p 315.00p 315.00p 0
27/11/2009 315.00p 322.00p 315.00p 315.00p 146
26/11/2009 315.00p 315.00p 315.00p 315.00p 0
25/11/2009 315.00p 315.00p 315.00p 315.00p 0
24/11/2009 315.00p 315.00p 315.00p 315.00p 0
23/11/2009 315.00p 315.00p 315.00p 315.00p 0
20/11/2009 315.00p 315.00p 315.00p 315.00p 0
19/11/2009 315.00p 315.00p 315.00p 315.00p 0
18/11/2009 315.00p 315.00p 315.00p 315.00p 0
17/11/2009 327.50p 327.50p 315.00p 315.00p 6000
16/11/2009 330.00p 330.00p 320.00p 330.00p 9081
13/11/2009 320.00p 330.00p 320.00p 330.00p 0

*Close Price adjusted for both dividends and splits