Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/01/2019 1,075.00p 1,088.50p 1,040.00p 1,060.00p 1813
18/01/2019 1,060.00p 1,088.00p 1,052.00p 1,075.00p 3729
17/01/2019 1,040.00p 1,088.00p 1,040.00p 1,060.00p 6477
16/01/2019 1,000.00p 1,006.00p 1,000.00p 1,000.00p 71
15/01/2019 1,000.00p 1,007.00p 994.00p 1,000.00p 1507
14/01/2019 1,000.00p 1,000.00p 992.00p 1,000.00p 1598
11/01/2019 990.00p 1,000.00p 980.00p 1,000.00p 2100
10/01/2019 1,005.00p 1,005.00p 980.00p 990.00p 7107
09/01/2019 1,015.00p 1,018.00p 990.00p 1,010.00p 4659
08/01/2019 990.00p 1,024.00p 990.00p 1,015.00p 1248
07/01/2019 1,000.00p 1,010.00p 990.00p 990.00p 5460
04/01/2019 975.00p 1,010.00p 960.00p 1,000.00p 4587
03/01/2019 960.00p 985.00p 946.00p 975.00p 3784
02/01/2019 950.00p 970.00p 936.00p 960.00p 1700
31/12/2018 950.00p 970.00p 944.70p 950.00p 1264
28/12/2018 945.00p 960.00p 943.00p 950.00p 1630
27/12/2018 945.00p 960.00p 945.00p 945.00p 358
24/12/2018 945.00p 945.00p 935.00p 945.00p 3402
21/12/2018 915.00p 960.00p 915.00p 945.00p 3388
20/12/2018 905.00p 920.00p 900.00p 915.00p 6812
19/12/2018 905.00p 910.00p 900.00p 905.00p 6114
18/12/2018 930.00p 930.00p 901.00p 905.00p 5683
17/12/2018 930.00p 930.00p 910.00p 930.00p 1556
14/12/2018 930.00p 930.00p 912.00p 930.00p 1443
13/12/2018 905.00p 909.00p 900.00p 905.00p 5678
12/12/2018 905.00p 909.50p 902.60p 905.00p 753
11/12/2018 925.00p 936.00p 900.50p 905.00p 8469
10/12/2018 930.00p 944.00p 905.00p 925.00p 9023
07/12/2018 920.00p 946.00p 917.80p 930.00p 6765
06/12/2018 945.00p 949.00p 910.00p 920.00p 3260
05/12/2018 945.00p 960.00p 940.00p 950.00p 10353
04/12/2018 980.00p 982.00p 960.00p 970.00p 3077
03/12/2018 980.00p 987.45p 960.00p 980.00p 6605
30/11/2018 975.00p 984.00p 961.00p 980.00p 7206
29/11/2018 990.00p 990.00p 956.00p 975.00p 7100
28/11/2018 990.00p 1,000.00p 980.00p 990.00p 6572
27/11/2018 990.00p 1,000.00p 983.00p 990.00p 3509
26/11/2018 990.00p 1,000.00p 983.00p 990.00p 5359
23/11/2018 1,010.00p 1,018.00p 980.00p 990.00p 30752
22/11/2018 1,042.50p 1,055.00p 1,000.00p 1,015.00p 9784
21/11/2018 1,070.00p 1,078.00p 1,025.00p 1,042.50p 2080
20/11/2018 1,080.00p 1,080.00p 1,060.00p 1,070.00p 4000
19/11/2018 1,080.00p 1,080.00p 1,064.00p 1,080.00p 16934
16/11/2018 1,080.00p 1,080.00p 1,060.00p 1,080.00p 1686
15/11/2018 1,065.00p 1,095.00p 1,060.00p 1,080.00p 4527
14/11/2018 1,065.00p 1,077.00p 1,050.00p 1,065.00p 318
13/11/2018 1,067.50p 1,082.00p 1,045.00p 1,065.00p 2436
12/11/2018 1,070.00p 1,085.50p 1,050.00p 1,050.00p 4626
09/11/2018 1,067.50p 1,085.00p 1,053.50p 1,067.50p 1518
08/11/2018 1,065.00p 1,085.00p 1,053.50p 1,067.50p 2035
07/11/2018 1,060.00p 1,085.00p 1,060.00p 1,065.00p 2017
06/11/2018 1,060.00p 1,085.00p 1,044.00p 1,060.00p 2701
05/11/2018 1,040.00p 1,080.00p 1,024.00p 1,060.00p 4202
02/11/2018 1,005.00p 1,050.00p 1,000.00p 1,040.00p 4626
01/11/2018 985.00p 1,020.00p 970.00p 1,005.00p 4730
31/10/2018 990.00p 995.00p 965.80p 981.00p 30808
30/10/2018 975.00p 1,000.00p 975.00p 990.00p 6419
29/10/2018 975.00p 990.00p 963.00p 975.00p 814
26/10/2018 975.00p 990.00p 963.00p 975.00p 4220
25/10/2018 975.00p 980.00p 940.00p 975.00p 7719
24/10/2018 1,010.00p 1,010.00p 960.00p 975.00p 5363
23/10/2018 1,010.00p 1,016.70p 1,000.00p 1,010.00p 2613
22/10/2018 1,010.00p 1,018.00p 1,000.00p 1,010.00p 598
19/10/2018 1,040.00p 1,065.00p 1,000.00p 1,010.00p 7218
18/10/2018 1,037.50p 1,055.00p 1,020.00p 1,040.00p 4527
17/10/2018 1,015.00p 1,055.00p 1,004.50p 1,037.50p 2767
16/10/2018 1,010.00p 1,025.00p 1,000.90p 1,015.00p 3481
15/10/2018 1,020.00p 1,020.00p 984.00p 1,005.00p 5019
12/10/2018 1,015.00p 1,035.00p 1,002.50p 1,020.00p 8268
11/10/2018 1,025.00p 1,030.00p 1,000.00p 1,015.00p 11525
10/10/2018 1,100.00p 1,100.00p 1,035.00p 1,035.00p 5706
09/10/2018 1,165.00p 1,175.00p 1,082.00p 1,100.00p 10894
08/10/2018 1,165.00p 1,178.50p 1,151.50p 1,165.00p 1864
05/10/2018 1,185.00p 1,185.00p 1,150.00p 1,165.00p 2752
04/10/2018 1,185.00p 1,200.00p 1,175.00p 1,185.00p 3880
03/10/2018 1,185.00p 1,200.00p 1,184.65p 1,185.00p 4825
02/10/2018 1,185.00p 1,200.00p 1,184.65p 1,185.00p 1285
01/10/2018 1,185.00p 1,200.00p 1,184.65p 1,185.00p 3418
28/09/2018 1,180.00p 1,200.00p 1,177.80p 1,185.00p 1990
27/09/2018 1,180.00p 1,200.00p 1,160.00p 1,180.00p 1505
26/09/2018 1,170.00p 1,198.00p 1,170.00p 1,180.00p 3346
25/09/2018 1,170.00p 1,188.00p 1,157.00p 1,170.00p 10385
24/09/2018 1,170.00p 1,190.00p 1,155.00p 1,170.00p 3980
21/09/2018 1,170.00p 1,185.00p 1,155.00p 1,170.00p 1744
20/09/2018 1,170.00p 1,190.00p 1,155.00p 1,170.00p 1074
19/09/2018 1,170.00p 1,187.00p 1,152.00p 1,170.00p 4277
18/09/2018 1,170.00p 1,179.00p 1,155.00p 1,170.00p 1098
17/09/2018 1,175.00p 1,185.00p 1,150.00p 1,170.00p 3101
14/09/2018 1,175.00p 1,185.00p 1,167.50p 1,175.00p 7873
13/09/2018 1,175.00p 1,185.00p 1,160.00p 1,175.00p 2627
12/09/2018 1,170.00p 1,190.00p 1,155.00p 1,175.00p 2057
11/09/2018 1,170.00p 1,190.00p 1,154.00p 1,170.00p 1155
10/09/2018 1,170.00p 1,190.00p 1,154.00p 1,170.00p 2019
07/09/2018 1,160.00p 1,185.00p 1,160.00p 1,170.00p 1666
06/09/2018 1,160.00p 1,180.00p 1,144.00p 1,160.00p 1753
05/09/2018 1,170.00p 1,190.00p 1,154.00p 1,170.00p 1381
04/09/2018 1,170.00p 1,190.00p 1,168.00p 1,170.00p 2220
03/09/2018 1,160.00p 1,180.00p 1,157.00p 1,175.00p 4709
31/08/2018 1,160.00p 1,174.00p 1,140.00p 1,160.00p 3420
30/08/2018 1,170.00p 1,180.00p 1,155.00p 1,165.00p 6156
29/08/2018 1,175.00p 1,187.90p 1,154.00p 1,170.00p 3827
28/08/2018 1,175.00p 1,190.00p 1,172.00p 1,175.00p 1662
24/08/2018 1,175.00p 1,188.00p 1,160.00p 1,175.00p 7661
23/08/2018 1,170.00p 1,190.00p 1,170.00p 1,175.00p 15200
22/08/2018 1,165.00p 1,180.00p 1,158.55p 1,170.00p 4241
21/08/2018 1,160.00p 1,180.00p 1,153.00p 1,165.00p 4334
20/08/2018 1,160.00p 1,180.00p 1,140.00p 1,160.00p 5339
17/08/2018 1,160.00p 1,179.60p 1,150.00p 1,160.00p 1421
16/08/2018 1,160.00p 1,179.60p 1,147.00p 1,160.00p 4907
15/08/2018 1,175.00p 1,189.00p 1,140.00p 1,160.00p 4343
14/08/2018 1,175.00p 1,190.00p 1,163.00p 1,175.00p 3423
13/08/2018 1,145.00p 1,190.00p 1,145.00p 1,175.00p 7944
10/08/2018 1,145.00p 1,149.00p 1,130.00p 1,145.00p 1832
09/08/2018 1,147.50p 1,149.00p 1,133.00p 1,145.00p 25160
08/08/2018 1,147.50p 1,157.50p 1,137.00p 1,147.50p 2846
07/08/2018 1,145.00p 1,155.00p 1,130.00p 1,147.50p 4699
06/08/2018 1,170.00p 1,170.00p 1,130.00p 1,145.00p 5020
03/08/2018 1,170.00p 1,170.00p 1,150.00p 1,170.00p 4702
02/08/2018 1,160.00p 1,180.00p 1,153.20p 1,170.00p 10522
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

*Close Price adjusted for both dividends and splits