Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/02/2020 660.00p 669.20p 630.00p 640.00p 9890
26/02/2020 715.00p 715.00p 665.00p 665.00p 3392
25/02/2020 725.00p 729.00p 710.00p 715.00p 3081
24/02/2020 765.00p 765.00p 721.00p 725.00p 11031
21/02/2020 765.00p 780.00p 760.00p 765.00p 7527
20/02/2020 750.00p 780.00p 740.00p 765.00p 11500
19/02/2020 750.00p 760.00p 746.00p 750.00p 605
18/02/2020 750.00p 758.00p 745.00p 750.00p 6785
17/02/2020 745.00p 760.00p 738.00p 750.00p 5217
14/02/2020 740.00p 760.00p 731.00p 745.00p 5155
13/02/2020 730.00p 750.00p 729.00p 740.00p 4917
12/02/2020 730.00p 749.20p 723.00p 730.00p 14743
11/02/2020 725.00p 750.00p 718.00p 730.00p 4320
10/02/2020 730.00p 734.00p 716.00p 725.00p 6758
07/02/2020 730.00p 750.00p 716.00p 730.00p 3704
06/02/2020 730.00p 735.00p 713.00p 730.00p 6489
05/02/2020 730.00p 730.00p 713.00p 730.00p 3957
04/02/2020 730.00p 730.00p 711.00p 730.00p 5799
03/02/2020 730.00p 730.00p 712.00p 730.00p 3683
31/01/2020 730.00p 734.00p 714.00p 730.00p 4177
30/01/2020 730.00p 740.94p 716.00p 730.00p 8647
29/01/2020 730.00p 739.90p 711.00p 730.00p 9030
28/01/2020 750.00p 750.00p 710.00p 730.00p 30776
27/01/2020 750.00p 760.00p 740.00p 760.00p 2381
24/01/2020 795.00p 795.00p 750.00p 750.00p 7291
23/01/2020 800.00p 805.00p 771.00p 795.00p 3191
22/01/2020 805.00p 810.00p 780.00p 800.00p 1497
21/01/2020 805.00p 830.00p 781.00p 805.00p 6688
20/01/2020 805.00p 820.00p 790.00p 805.00p 184
17/01/2020 805.00p 825.00p 790.00p 805.00p 3974
16/01/2020 805.00p 830.00p 783.00p 805.00p 1486
15/01/2020 805.00p 811.00p 796.00p 805.00p 2742
14/01/2020 810.00p 825.00p 791.78p 805.00p 4221
13/01/2020 810.00p 825.00p 790.80p 810.00p 859
10/01/2020 825.00p 830.00p 800.60p 810.00p 2992
09/01/2020 825.00p 840.00p 801.00p 825.00p 1678
08/01/2020 830.00p 835.00p 810.00p 825.00p 1255
07/01/2020 840.00p 859.20p 820.00p 830.00p 3850
06/01/2020 835.00p 860.00p 826.00p 840.00p 1770
03/01/2020 825.00p 850.00p 819.00p 825.00p 5762
02/01/2020 800.00p 840.00p 800.00p 820.00p 3233
31/12/2019 800.00p 815.00p 800.00p 800.00p 1100
30/12/2019 785.00p 804.00p 772.00p 804.00p 5984
27/12/2019 755.00p 785.00p 750.60p 785.00p 21787
24/12/2019 755.00p 756.00p 746.00p 746.00p 2812
23/12/2019 760.00p 779.20p 738.00p 750.00p 6766
20/12/2019 720.00p 779.20p 720.00p 760.00p 14656
19/12/2019 710.00p 738.00p 710.00p 720.00p 3910
18/12/2019 695.00p 720.00p 695.00p 710.00p 6898
17/12/2019 675.00p 700.00p 658.00p 695.00p 9846
16/12/2019 675.00p 694.00p 652.00p 675.00p 9912
13/12/2019 665.00p 700.00p 660.00p 700.00p 8287
12/12/2019 665.00p 679.40p 657.00p 665.00p 4078
11/12/2019 665.00p 675.00p 655.00p 665.00p 4399
10/12/2019 665.00p 674.80p 650.00p 665.00p 2609
09/12/2019 665.00p 680.00p 655.00p 665.00p 6724
06/12/2019 665.00p 675.00p 653.00p 665.00p 6091
05/12/2019 665.00p 678.00p 665.00p 665.00p 4046
04/12/2019 665.00p 678.00p 650.00p 665.00p 2679
03/12/2019 665.00p 678.75p 662.00p 665.00p 4954
02/12/2019 665.00p 680.00p 661.35p 665.00p 2339
29/11/2019 665.00p 677.00p 653.00p 665.00p 388
28/11/2019 665.00p 665.00p 650.60p 665.00p 2494
27/11/2019 655.00p 680.00p 640.00p 665.00p 13804
26/11/2019 675.00p 675.00p 651.00p 655.00p 4794
25/11/2019 675.00p 675.00p 650.00p 675.00p 3528
22/11/2019 680.00p 680.00p 650.00p 675.00p 10277
21/11/2019 680.00p 680.00p 660.00p 680.00p 1905
20/11/2019 685.00p 700.00p 660.00p 680.00p 6649
19/11/2019 695.00p 698.00p 680.00p 685.00p 18468
18/11/2019 705.00p 714.00p 690.00p 695.00p 10474
15/11/2019 695.00p 700.00p 690.00p 690.00p 67569
14/11/2019 690.00p 720.00p 650.00p 695.00p 42771
13/11/2019 865.00p 865.00p 840.00p 850.00p 5706
12/11/2019 880.00p 890.00p 860.00p 867.00p 6184
11/11/2019 880.00p 880.00p 860.80p 880.00p 115
08/11/2019 880.00p 881.00p 879.00p 880.00p 1696
07/11/2019 880.00p 883.00p 867.00p 880.00p 1451
06/11/2019 880.00p 885.00p 867.00p 880.00p 2738
05/11/2019 880.00p 885.00p 866.00p 880.00p 495
04/11/2019 880.00p 885.00p 863.00p 880.00p 496
01/11/2019 880.00p 885.00p 860.80p 880.00p 3385
31/10/2019 885.00p 889.20p 872.00p 880.00p 5981
30/10/2019 885.00p 888.00p 870.60p 885.00p 3891
29/10/2019 885.00p 887.00p 870.60p 885.00p 490
28/10/2019 885.00p 888.00p 870.60p 885.00p 1417
25/10/2019 885.00p 888.00p 870.00p 885.00p 3103
24/10/2019 885.00p 889.20p 885.00p 885.00p 1572
23/10/2019 885.00p 889.20p 871.00p 885.00p 2328
22/10/2019 885.00p 890.00p 872.00p 885.00p 4320
21/10/2019 895.00p 904.00p 870.60p 885.00p 3767
18/10/2019 895.00p 919.00p 875.00p 895.00p 354
17/10/2019 895.00p 905.00p 871.00p 895.00p 3223
16/10/2019 895.00p 905.00p 871.00p 895.00p 215
15/10/2019 895.00p 910.00p 878.00p 895.00p 1781
14/10/2019 895.00p 895.00p 873.00p 895.00p 5908
11/10/2019 895.00p 913.00p 878.00p 895.00p 1561
10/10/2019 900.00p 905.00p 871.00p 895.00p 1529
09/10/2019 905.00p 910.00p 880.00p 900.00p 2189
08/10/2019 910.00p 917.00p 893.00p 905.00p 992
07/10/2019 915.00p 924.00p 905.00p 910.00p 7726
04/10/2019 915.00p 929.40p 908.00p 915.00p 1213
03/10/2019 910.00p 930.00p 903.00p 915.00p 2813
02/10/2019 905.00p 920.00p 895.00p 910.00p 1946
01/10/2019 900.00p 917.00p 895.00p 905.00p 101
30/09/2019 885.00p 900.00p 885.00p 900.00p 2772
27/09/2019 880.00p 900.00p 872.00p 885.00p 4429
26/09/2019 865.00p 890.00p 865.00p 880.00p 3632
25/09/2019 865.00p 865.00p 862.00p 865.00p 902
24/09/2019 860.00p 880.00p 853.00p 865.00p 9002
23/09/2019 860.00p 863.00p 840.80p 860.00p 2070
20/09/2019 860.00p 865.00p 842.00p 860.00p 3209
19/09/2019 860.00p 870.00p 841.00p 860.00p 5221
18/09/2019 860.00p 870.00p 841.00p 860.00p 3226
17/09/2019 865.00p 880.00p 840.80p 860.00p 2806
16/09/2019 860.00p 879.44p 840.00p 865.00p 4839
13/09/2019 860.00p 872.00p 846.00p 860.00p 1871
12/09/2019 860.00p 879.20p 844.00p 860.00p 3298
11/09/2019 860.00p 879.20p 842.60p 860.00p 6876
10/09/2019 860.00p 872.00p 840.80p 860.00p 5592
09/09/2019 860.00p 860.00p 842.60p 860.00p 971
06/09/2019 860.00p 860.00p 843.00p 860.00p 1009
05/09/2019 860.00p 879.20p 841.00p 860.00p 6345
04/09/2019 865.00p 865.00p 850.00p 865.00p 2318
03/09/2019 870.00p 872.00p 850.00p 865.00p 2512
02/09/2019 875.00p 880.00p 860.00p 870.00p 3563
30/08/2019 875.00p 882.00p 860.50p 875.00p 8116
29/08/2019 875.00p 885.00p 860.60p 875.00p 2770
28/08/2019 880.00p 880.00p 860.00p 875.00p 1702
27/08/2019 885.00p 895.00p 860.00p 880.00p 5293
23/08/2019 885.00p 885.00p 877.00p 885.00p 1301
22/08/2019 900.00p 905.00p 870.00p 885.00p 5454
21/08/2019 895.00p 908.00p 880.80p 900.00p 3734
20/08/2019 895.00p 895.00p 880.00p 895.00p 2
19/08/2019 910.00p 913.00p 882.00p 895.00p 1715
16/08/2019 915.00p 915.00p 900.00p 910.00p 2434
15/08/2019 935.00p 935.00p 900.00p 915.00p 3275
14/08/2019 945.00p 945.00p 920.00p 935.00p 3684
13/08/2019 945.00p 949.50p 932.50p 945.00p 2112
12/08/2019 958.00p 960.20p 930.60p 945.00p 6545
09/08/2019 980.00p 980.00p 950.00p 958.00p 3723
08/08/2019 980.00p 980.00p 960.00p 980.00p 231
07/08/2019 980.00p 980.00p 960.00p 980.00p 1067
06/08/2019 980.00p 980.00p 960.00p 980.00p 1441
05/08/2019 980.00p 982.00p 960.80p 980.00p 3414
02/08/2019 985.00p 990.00p 970.00p 980.00p 5230
01/08/2019 980.00p 1,000.00p 973.00p 985.00p 2372
31/07/2019 990.00p 1,000.00p 985.00p 990.00p 5185
30/07/2019 990.00p 999.00p 985.00p 990.00p 6710
29/07/2019 1,010.00p 1,015.00p 1,000.00p 1,000.00p 3031
26/07/2019 1,010.00p 1,019.60p 1,003.51p 1,010.00p 2112
25/07/2019 1,010.00p 1,019.60p 1,003.00p 1,010.00p 3254
24/07/2019 1,010.00p 1,019.60p 1,000.40p 1,010.00p 1154
23/07/2019 1,010.00p 1,020.00p 1,000.40p 1,010.00p 6222
22/07/2019 1,010.00p 1,020.00p 1,003.00p 1,010.00p 3917
19/07/2019 1,010.00p 1,020.00p 1,000.40p 1,010.00p 46145
18/07/2019 1,010.00p 1,020.00p 1,000.40p 1,010.00p 421
17/07/2019 980.00p 1,020.00p 980.00p 1,010.00p 2828
16/07/2019 980.00p 1,000.00p 972.00p 980.00p 2146
15/07/2019 990.00p 995.00p 960.80p 980.00p 14031
12/07/2019 980.00p 980.00p 960.80p 980.00p 2958
11/07/2019 985.00p 990.00p 960.80p 980.00p 2986
10/07/2019 985.00p 990.00p 970.60p 985.00p 1929
09/07/2019 985.00p 992.00p 971.00p 985.00p 735
08/07/2019 985.00p 990.00p 973.50p 985.00p 810
05/07/2019 990.00p 995.00p 970.80p 985.00p 4873
04/07/2019 990.00p 1,000.00p 970.80p 990.00p 3236
03/07/2019 995.00p 1,005.00p 970.80p 990.00p 2362
02/07/2019 995.00p 1,019.00p 983.00p 995.00p 4656
01/07/2019 996.00p 1,020.00p 983.00p 995.00p 3604
28/06/2019 990.00p 1,018.00p 990.00p 996.00p 864
27/06/2019 990.00p 1,010.00p 986.00p 990.00p 4359
26/06/2019 990.00p 1,009.20p 981.00p 990.00p 3260
25/06/2019 990.00p 1,005.00p 976.00p 990.00p 12181
24/06/2019 995.00p 995.00p 973.00p 990.00p 4099
21/06/2019 1,015.00p 1,015.00p 982.00p 995.00p 4699
20/06/2019 1,015.00p 1,029.40p 1,000.60p 1,015.00p 5450
19/06/2019 1,015.00p 1,016.00p 1,000.60p 1,015.00p 1513
18/06/2019 1,015.00p 1,018.00p 1,002.00p 1,015.00p 1015
17/06/2019 1,015.00p 1,029.00p 1,000.00p 1,015.00p 32238
14/06/2019 1,015.00p 1,029.40p 1,000.60p 1,015.00p 6195
13/06/2019 1,025.00p 1,042.00p 1,010.00p 1,015.00p 3037
12/06/2019 1,020.00p 1,045.00p 1,010.00p 1,025.00p 4971
11/06/2019 1,020.00p 1,038.00p 1,010.00p 1,020.00p 2191
10/06/2019 1,020.00p 1,030.00p 1,018.00p 1,020.00p 2019
07/06/2019 1,020.00p 1,040.00p 1,015.00p 1,020.00p 3905
06/06/2019 1,010.00p 1,030.00p 1,008.00p 1,015.00p 5002
05/06/2019 1,010.00p 1,017.00p 1,005.00p 1,010.00p 2686
04/06/2019 1,020.00p 1,020.00p 1,005.40p 1,010.00p 3870
03/06/2019 1,020.00p 1,036.00p 1,011.00p 1,020.00p 5512
31/05/2019 980.00p 1,039.20p 980.00p 1,020.00p 6813
30/05/2019 970.00p 990.00p 960.00p 980.00p 9891
29/05/2019 980.00p 980.00p 961.00p 970.00p 4091
28/05/2019 980.00p 993.39p 961.00p 980.00p 5802
24/05/2019 980.00p 983.20p 960.80p 980.00p 5752
23/05/2019 980.00p 989.00p 962.00p 980.00p 170
22/05/2019 980.00p 982.50p 961.00p 980.00p 12545
21/05/2019 985.00p 985.00p 960.00p 980.00p 9271
20/05/2019 975.00p 995.60p 961.00p 985.00p 11230
17/05/2019 975.00p 987.00p 963.00p 975.00p 1848

*Close Price adjusted for both dividends and splits