Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/08/2018 1,122.50p 1,138.25p 1,106.05p 1,122.50p 1849
31/07/2018 1,130.00p 1,130.00p 1,101.20p 1,122.50p 6634
30/07/2018 1,135.00p 1,135.00p 1,120.00p 1,135.00p 9560
27/07/2018 1,130.00p 1,148.75p 1,126.00p 1,135.00p 8406
26/07/2018 1,130.00p 1,148.00p 1,119.20p 1,130.00p 1890
25/07/2018 1,130.00p 1,148.00p 1,119.00p 1,130.00p 1139
24/07/2018 1,145.00p 1,160.00p 1,120.00p 1,120.00p 13839
23/07/2018 1,165.00p 1,165.00p 1,130.00p 1,145.00p 4798
20/07/2018 1,170.00p 1,172.00p 1,150.00p 1,165.00p 3536
19/07/2018 1,130.00p 1,180.00p 1,121.50p 1,170.00p 10784
18/07/2018 1,130.00p 1,134.00p 1,110.00p 1,130.00p 3117
17/07/2018 1,140.00p 1,145.70p 1,111.20p 1,130.00p 7143
16/07/2018 1,147.50p 1,148.50p 1,100.00p 1,140.00p 21648
13/07/2018 1,185.00p 1,185.00p 1,135.00p 1,147.50p 24736
12/07/2018 1,220.00p 1,235.00p 1,174.00p 1,185.00p 25845
11/07/2018 1,200.00p 1,218.00p 1,186.00p 1,200.00p 1770
10/07/2018 1,200.00p 1,218.00p 1,189.00p 1,200.00p 162
09/07/2018 1,200.00p 1,218.00p 1,185.56p 1,200.00p 3812
06/07/2018 1,185.00p 1,214.00p 1,185.00p 1,200.00p 6621
05/07/2018 1,165.00p 1,198.50p 1,155.00p 1,185.00p 4645
04/07/2018 1,160.00p 1,180.00p 1,153.00p 1,165.00p 3761
03/07/2018 1,165.00p 1,165.00p 1,150.00p 1,160.00p 2389
02/07/2018 1,165.00p 1,174.00p 1,150.00p 1,165.00p 4311
29/06/2018 1,165.00p 1,174.00p 1,150.00p 1,165.00p 4900
28/06/2018 1,207.50p 1,207.50p 1,120.00p 1,165.00p 18620
27/06/2018 1,267.50p 1,267.50p 1,190.00p 1,207.50p 10220
26/06/2018 1,267.50p 1,276.00p 1,255.00p 1,267.50p 936
25/06/2018 1,275.00p 1,275.00p 1,257.50p 1,267.50p 1496
22/06/2018 1,275.00p 1,276.00p 1,263.00p 1,275.00p 1477
21/06/2018 1,275.00p 1,280.05p 1,260.00p 1,275.00p 2868
20/06/2018 1,295.00p 1,296.00p 1,260.00p 1,275.00p 5154
19/06/2018 1,310.00p 1,320.00p 1,282.00p 1,295.00p 5311
18/06/2018 1,280.00p 1,315.00p 1,274.30p 1,310.00p 3872
15/06/2018 1,280.00p 1,299.10p 1,280.00p 1,280.00p 6171
14/06/2018 1,280.00p 1,300.00p 1,265.00p 1,280.00p 2744
13/06/2018 1,280.00p 1,298.80p 1,264.00p 1,280.00p 3670
12/06/2018 1,285.00p 1,295.50p 1,270.00p 1,280.00p 7401
11/06/2018 1,270.00p 1,290.00p 1,262.55p 1,285.00p 2885
08/06/2018 1,270.00p 1,285.49p 1,262.55p 1,270.00p 4651
07/06/2018 1,270.00p 1,290.00p 1,260.40p 1,270.00p 1452
06/06/2018 1,235.00p 1,280.00p 1,235.00p 1,270.00p 6384
05/06/2018 1,235.00p 1,250.00p 1,223.00p 1,235.00p 3902
04/06/2018 1,235.00p 1,250.00p 1,227.50p 1,235.00p 2856
01/06/2018 1,270.00p 1,277.00p 1,232.00p 1,235.00p 10680
31/05/2018 1,270.00p 1,277.00p 1,260.00p 1,270.00p 4611
30/05/2018 1,295.00p 1,309.00p 1,265.00p 1,270.00p 22858
29/05/2018 1,285.00p 1,306.50p 1,277.50p 1,295.00p 9511
25/05/2018 1,245.00p 1,290.00p 1,245.00p 1,285.00p 5986
24/05/2018 1,225.00p 1,250.00p 1,222.50p 1,245.00p 6320
23/05/2018 1,202.50p 1,230.00p 1,202.12p 1,225.00p 9075
22/05/2018 1,180.00p 1,210.00p 1,170.00p 1,202.50p 175551
21/05/2018 1,185.00p 1,206.97p 1,167.00p 1,180.00p 3239
18/05/2018 1,170.00p 1,200.00p 1,164.00p 1,185.00p 6219
17/05/2018 1,125.00p 1,180.00p 1,116.00p 1,170.00p 14104
16/05/2018 1,125.00p 1,135.50p 1,110.00p 1,117.50p 8467
15/05/2018 1,125.00p 1,140.00p 1,115.70p 1,125.00p 1651
14/05/2018 1,127.50p 1,140.00p 1,115.00p 1,125.00p 4327
11/05/2018 1,127.50p 1,140.00p 1,118.50p 1,127.50p 1921
10/05/2018 1,130.00p 1,140.00p 1,116.00p 1,127.50p 5467
09/05/2018 1,135.00p 1,145.00p 1,120.00p 1,130.00p 7181
08/05/2018 1,142.50p 1,145.00p 1,120.00p 1,135.00p 3339
04/05/2018 1,142.50p 1,150.00p 1,135.00p 1,142.50p 8426
03/05/2018 1,145.00p 1,150.00p 1,135.00p 1,142.50p 4091
02/05/2018 1,147.50p 1,158.00p 1,144.00p 1,145.00p 3779
01/05/2018 1,135.00p 1,160.00p 1,135.00p 1,147.50p 4723
30/04/2018 1,117.50p 1,140.00p 1,113.75p 1,135.00p 6994
27/04/2018 1,115.00p 1,125.00p 1,090.00p 1,117.50p 7178
26/04/2018 1,127.50p 1,135.00p 1,105.00p 1,115.00p 7419
25/04/2018 1,145.00p 1,150.00p 1,135.00p 1,142.50p 17067
24/04/2018 1,135.00p 1,150.00p 1,125.00p 1,145.00p 5395
23/04/2018 1,130.00p 1,145.00p 1,125.00p 1,135.00p 5514
20/04/2018 1,130.00p 1,145.00p 1,115.00p 1,130.00p 7160
19/04/2018 1,115.00p 1,145.00p 1,115.00p 1,130.00p 18175
18/04/2018 1,112.50p 1,130.00p 1,105.55p 1,115.00p 3741
17/04/2018 1,100.00p 1,130.00p 1,096.00p 1,112.50p 4645
16/04/2018 1,100.00p 1,110.00p 1,095.00p 1,100.00p 4249
13/04/2018 1,100.00p 1,108.00p 1,090.00p 1,100.00p 3713
12/04/2018 1,102.50p 1,115.00p 1,095.00p 1,100.00p 17974
11/04/2018 1,090.00p 1,115.00p 1,087.00p 1,102.50p 39218
10/04/2018 1,100.00p 1,110.00p 1,085.55p 1,090.00p 10528
09/04/2018 1,092.50p 1,120.00p 1,092.50p 1,105.00p 17637
06/04/2018 1,060.00p 1,100.00p 1,050.00p 1,092.50p 11399
05/04/2018 1,040.00p 1,067.00p 1,037.70p 1,060.00p 9304
04/04/2018 1,035.00p 1,050.00p 1,030.00p 1,040.00p 4197
03/04/2018 1,035.00p 1,050.00p 1,020.00p 1,035.00p 5488
29/03/2018 1,030.00p 1,050.00p 1,026.15p 1,035.00p 1600
28/03/2018 1,027.50p 1,044.00p 1,021.25p 1,030.00p 5286
27/03/2018 1,027.50p 1,040.00p 1,020.00p 1,027.50p 9151
26/03/2018 1,032.50p 1,045.00p 1,020.25p 1,027.50p 5317
23/03/2018 1,022.50p 1,035.00p 1,015.00p 1,027.50p 7129
22/03/2018 1,037.50p 1,042.75p 1,015.00p 1,022.50p 8975
21/03/2018 1,022.50p 1,040.25p 1,015.00p 1,037.50p 71004
20/03/2018 1,022.50p 1,027.75p 1,017.40p 1,022.50p 5210
19/03/2018 1,040.00p 1,040.00p 1,022.50p 1,022.50p 7104
16/03/2018 1,045.00p 1,048.00p 1,032.00p 1,040.00p 6943
15/03/2018 1,045.00p 1,050.00p 1,043.20p 1,045.00p 15371
14/03/2018 1,045.00p 1,050.00p 1,033.00p 1,037.50p 6681
13/03/2018 1,040.00p 1,050.00p 1,038.88p 1,045.00p 7829
12/03/2018 1,037.50p 1,050.00p 1,031.25p 1,040.00p 3577
09/03/2018 1,032.50p 1,050.00p 1,029.00p 1,037.50p 3179
08/03/2018 1,027.50p 1,040.00p 1,026.00p 1,032.50p 4813
07/03/2018 1,002.50p 1,035.00p 994.15p 1,027.50p 8707
06/03/2018 1,002.50p 1,010.00p 1,002.50p 1,002.50p 1681
05/03/2018 999.00p 1,010.00p 990.20p 1,002.50p 4610
02/03/2018 999.00p 1,010.00p 988.00p 999.00p 4279
01/03/2018 990.00p 1,009.78p 990.00p 999.00p 3123
28/02/2018 990.00p 999.80p 983.15p 990.00p 2600
27/02/2018 982.00p 996.45p 980.00p 990.00p 7530
26/02/2018 982.00p 989.00p 981.50p 982.00p 7616
23/02/2018 982.00p 990.00p 981.50p 990.00p 4347
22/02/2018 982.00p 990.00p 981.00p 982.00p 994
21/02/2018 982.00p 987.15p 980.15p 982.00p 1626
20/02/2018 980.00p 990.00p 977.50p 990.00p 10339
19/02/2018 980.00p 990.00p 976.00p 990.00p 3844
16/02/2018 975.00p 980.00p 973.15p 975.00p 88
15/02/2018 975.00p 980.00p 972.50p 975.00p 2187
14/02/2018 975.00p 980.00p 971.00p 975.00p 1166
13/02/2018 975.00p 980.00p 971.60p 975.00p 1009
12/02/2018 975.00p 980.00p 971.00p 975.00p 3597
09/02/2018 980.00p 980.00p 971.00p 975.00p 1647
08/02/2018 977.00p 984.00p 966.00p 980.00p 1483
07/02/2018 950.00p 980.00p 941.00p 977.00p 10308
06/02/2018 935.00p 954.41p 930.00p 950.00p 12858
05/02/2018 965.00p 965.00p 942.00p 950.00p 5702
02/02/2018 971.00p 979.00p 963.80p 970.00p 31366
01/02/2018 975.00p 977.00p 963.80p 971.00p 4258
31/01/2018 975.00p 977.10p 974.35p 975.00p 2334
30/01/2018 977.00p 984.00p 972.80p 975.00p 2592
29/01/2018 977.00p 984.00p 974.00p 977.00p 4523
26/01/2018 977.00p 984.00p 970.00p 977.00p 4990
25/01/2018 977.00p 979.10p 972.80p 977.00p 4616
24/01/2018 980.00p 984.00p 975.75p 977.00p 3015
23/01/2018 980.00p 985.00p 975.66p 980.00p 8615
22/01/2018 980.00p 990.00p 972.80p 980.00p 7843
19/01/2018 975.00p 988.00p 971.00p 980.00p 20479
18/01/2018 945.00p 980.92p 942.00p 975.00p 168556
17/01/2018 928.00p 928.10p 915.52p 923.00p 4654
16/01/2018 928.00p 936.00p 922.55p 928.00p 1580
15/01/2018 924.00p 936.00p 918.00p 928.00p 6313
12/01/2018 929.00p 930.00p 918.00p 924.00p 4084
11/01/2018 932.00p 935.00p 920.00p 929.00p 4410
10/01/2018 929.00p 938.00p 929.00p 932.00p 2244
09/01/2018 929.00p 938.00p 927.00p 929.00p 4069
08/01/2018 929.00p 938.00p 922.22p 929.00p 4923
05/01/2018 920.00p 930.00p 919.50p 929.00p 22582
04/01/2018 920.00p 923.92p 918.00p 920.00p 2613
03/01/2018 927.00p 932.00p 917.20p 920.00p 3387
02/01/2018 930.00p 939.80p 923.00p 927.00p 4254
29/12/2017 925.00p 932.33p 923.33p 925.00p 1476
28/12/2017 927.50p 933.00p 923.33p 925.00p 176
27/12/2017 927.50p 934.85p 921.50p 927.50p 2689
22/12/2017 927.50p 934.85p 923.75p 927.50p 1742
21/12/2017 930.00p 934.85p 923.75p 927.50p 2725
20/12/2017 927.50p 935.00p 924.00p 930.00p 2474
19/12/2017 930.00p 934.25p 924.00p 927.50p 1239
18/12/2017 930.00p 935.00p 930.00p 930.00p 2019
15/12/2017 927.50p 935.00p 922.25p 930.00p 3302
14/12/2017 925.00p 935.00p 920.00p 927.50p 2944
13/12/2017 925.00p 926.50p 920.00p 925.00p 3569
12/12/2017 925.00p 928.40p 925.00p 925.00p 24
11/12/2017 925.00p 929.90p 922.20p 925.00p 1342
08/12/2017 925.00p 926.50p 920.00p 925.00p 2856
07/12/2017 925.00p 927.00p 922.00p 925.00p 2448
06/12/2017 925.00p 927.00p 920.50p 925.00p 2311
05/12/2017 925.00p 928.00p 921.50p 925.00p 873
04/12/2017 912.50p 929.50p 912.50p 925.00p 980
01/12/2017 912.50p 915.00p 910.75p 912.50p 2309
30/11/2017 912.50p 915.00p 912.00p 912.50p 434
29/11/2017 915.00p 915.00p 911.25p 912.50p 2909
28/11/2017 917.50p 924.85p 910.00p 915.00p 2085
27/11/2017 922.50p 930.00p 915.00p 917.50p 3154
24/11/2017 920.00p 925.00p 916.50p 922.50p 690
23/11/2017 900.00p 924.00p 900.00p 920.00p 4155
22/11/2017 925.00p 928.50p 899.25p 900.00p 1600
21/11/2017 922.00p 930.00p 917.50p 925.00p 4998
20/11/2017 922.00p 930.00p 915.70p 922.00p 4320
17/11/2017 932.50p 932.50p 915.00p 922.00p 5091
16/11/2017 932.50p 939.89p 925.00p 932.50p 36152
15/11/2017 932.50p 940.00p 928.00p 932.50p 3098
14/11/2017 932.50p 940.00p 932.50p 932.50p 2485
13/11/2017 932.50p 940.00p 925.11p 932.50p 7509
10/11/2017 917.50p 939.75p 917.50p 932.50p 8537
09/11/2017 917.50p 930.00p 915.11p 917.50p 6756
08/11/2017 917.50p 919.89p 915.11p 917.50p 4317
07/11/2017 920.00p 925.00p 915.00p 917.50p 10981
06/11/2017 925.00p 930.00p 915.00p 920.00p 4090
03/11/2017 925.00p 935.00p 915.00p 925.00p 4202
02/11/2017 932.50p 932.50p 915.00p 925.00p 1160
01/11/2017 935.00p 939.50p 925.00p 932.50p 4210
31/10/2017 935.00p 940.00p 930.11p 935.00p 6589
30/10/2017 932.50p 939.50p 925.11p 935.00p 13796
27/10/2017 932.50p 940.00p 925.11p 932.50p 6168
26/10/2017 932.50p 939.89p 932.50p 932.50p 3688
25/10/2017 930.00p 940.00p 930.00p 932.50p 53257
24/10/2017 925.00p 935.00p 918.00p 930.00p 6335
23/10/2017 925.00p 935.00p 917.70p 925.00p 1761
20/10/2017 925.00p 935.00p 917.70p 925.00p 794
19/10/2017 925.00p 935.00p 917.70p 925.00p 3936
18/10/2017 925.00p 934.89p 917.70p 925.00p 2666
17/10/2017 925.00p 932.00p 917.00p 925.00p 1128

*Close Price adjusted for both dividends and splits