Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/10/2017 927.50p 939.89p 915.00p 925.00p 7033
13/10/2017 927.50p 927.50p 927.50p 927.50p 5071
12/10/2017 922.50p 927.50p 922.50p 927.50p 1763
11/10/2017 915.00p 922.50p 915.00p 922.50p 7484
10/10/2017 907.50p 915.00p 907.50p 915.00p 13285
09/10/2017 907.50p 907.50p 907.50p 907.50p 4509
06/10/2017 902.50p 915.00p 902.50p 907.50p 863
05/10/2017 900.00p 907.50p 900.00p 902.50p 3560
04/10/2017 900.00p 900.00p 897.50p 900.00p 10491
03/10/2017 902.50p 902.50p 900.00p 900.00p 2989
02/10/2017 900.00p 905.00p 900.00p 902.50p 7597
29/09/2017 900.00p 900.00p 900.00p 900.00p 7451
28/09/2017 905.00p 905.00p 900.00p 900.00p 960
27/09/2017 915.00p 915.00p 905.00p 905.00p 6674
26/09/2017 917.50p 917.50p 912.50p 915.00p 4085
25/09/2017 917.50p 917.50p 917.50p 917.50p 2761
22/09/2017 917.50p 917.50p 917.50p 917.50p 1727
21/09/2017 922.50p 922.50p 917.50p 917.50p 6679
20/09/2017 927.50p 927.50p 922.50p 922.50p 6134
19/09/2017 927.50p 932.50p 927.50p 927.50p 4596
18/09/2017 920.00p 927.50p 920.00p 927.50p 3999
15/09/2017 905.00p 920.00p 900.00p 920.00p 8245
14/09/2017 897.50p 900.00p 897.50p 900.00p 9973
13/09/2017 907.50p 907.50p 895.00p 897.50p 5588
12/09/2017 907.50p 910.00p 907.50p 907.50p 2738
11/09/2017 892.50p 910.00p 892.50p 910.00p 6856
08/09/2017 897.50p 897.50p 885.00p 892.50p 10871
07/09/2017 900.00p 905.00p 897.50p 897.50p 2469
06/09/2017 910.00p 910.00p 905.00p 905.00p 4231
05/09/2017 910.00p 915.00p 910.00p 910.00p 3362
04/09/2017 910.00p 912.50p 907.50p 910.00p 2873
01/09/2017 917.50p 917.50p 910.00p 910.00p 7388
31/08/2017 932.50p 932.50p 914.00p 914.00p 6338
30/08/2017 935.00p 935.00p 932.50p 932.50p 5445
29/08/2017 942.50p 942.50p 935.00p 935.00p 4584
25/08/2017 942.50p 942.50p 942.50p 942.50p 3765
24/08/2017 942.50p 942.50p 942.50p 942.50p 3963
23/08/2017 942.50p 942.50p 942.50p 942.50p 8852
22/08/2017 942.50p 942.50p 942.50p 942.50p 24760
21/08/2017 942.50p 942.50p 942.50p 942.50p 1340
18/08/2017 940.00p 942.50p 937.50p 942.50p 2931
17/08/2017 945.00p 945.00p 937.50p 937.50p 4684
16/08/2017 947.50p 947.50p 942.50p 945.00p 7227
15/08/2017 950.00p 950.00p 942.50p 947.50p 6041
14/08/2017 950.00p 950.00p 950.00p 950.00p 6307
11/08/2017 960.00p 960.00p 950.00p 950.00p 8627
10/08/2017 965.00p 965.00p 957.50p 960.00p 1188
09/08/2017 965.00p 965.00p 962.50p 965.00p 4426
08/08/2017 970.00p 972.50p 965.00p 965.00p 288220
07/08/2017 975.00p 977.50p 970.00p 970.00p 19183
04/08/2017 975.00p 975.00p 972.50p 975.00p 7956
03/08/2017 952.50p 972.50p 947.50p 972.50p 37866
02/08/2017 937.50p 947.50p 937.50p 947.50p 6185
01/08/2017 932.50p 937.50p 932.50p 937.50p 5215
31/07/2017 932.50p 932.50p 932.50p 932.50p 32
28/07/2017 932.50p 932.50p 932.50p 932.50p 3383
27/07/2017 932.50p 932.50p 932.50p 932.50p 4432
26/07/2017 930.00p 935.00p 930.00p 932.50p 7171
25/07/2017 930.00p 930.00p 930.00p 930.00p 1168
24/07/2017 912.50p 930.00p 910.00p 930.00p 6275
21/07/2017 922.50p 922.50p 912.50p 912.50p 1287
20/07/2017 935.00p 935.00p 922.50p 922.50p 8332
19/07/2017 927.50p 935.00p 927.50p 935.00p 5988
18/07/2017 922.50p 927.50p 922.50p 927.50p 4284
17/07/2017 917.50p 922.50p 917.50p 922.50p 1823
14/07/2017 895.00p 917.50p 895.00p 917.50p 7014
13/07/2017 895.00p 895.00p 895.00p 895.00p 2124
12/07/2017 897.50p 897.50p 895.00p 895.00p 11768
11/07/2017 900.00p 900.00p 897.50p 897.50p 3872
10/07/2017 922.50p 920.00p 900.00p 900.00p 9359
07/07/2017 962.50p 960.00p 917.50p 920.00p 18744
06/07/2017 952.50p 957.50p 950.00p 957.50p 6187
05/07/2017 947.50p 952.50p 947.50p 952.50p 2118
04/07/2017 947.50p 947.50p 947.50p 947.50p 3039
03/07/2017 947.50p 947.50p 945.00p 947.50p 4803
30/06/2017 945.00p 950.00p 945.00p 947.50p 10276
29/06/2017 945.00p 945.00p 942.50p 945.00p 4586
28/06/2017 932.50p 945.00p 932.50p 945.00p 12255
27/06/2017 952.50p 952.50p 930.00p 932.50p 2047
26/06/2017 932.50p 957.50p 932.50p 952.50p 13235
23/06/2017 932.50p 932.50p 932.50p 932.50p 2142
22/06/2017 932.50p 932.50p 932.50p 932.50p 0
21/06/2017 922.50p 942.50p 922.50p 932.50p 0
20/06/2017 917.50p 922.50p 917.50p 922.50p 0
19/06/2017 917.50p 917.50p 917.50p 917.50p 0
16/06/2017 912.50p 925.00p 910.11p 917.50p 8385
15/06/2017 920.00p 929.89p 909.35p 912.50p 5304
14/06/2017 917.50p 930.00p 910.11p 920.00p 1515
13/06/2017 920.00p 930.00p 917.11p 917.50p 849
12/06/2017 917.50p 930.00p 913.00p 920.00p 4011
09/06/2017 887.50p 915.00p 885.00p 910.00p 9443
08/06/2017 880.00p 900.00p 875.00p 892.50p 11124
07/06/2017 912.50p 919.25p 878.75p 880.00p 5520
06/06/2017 932.50p 932.50p 900.11p 912.50p 5097
05/06/2017 927.50p 940.00p 925.11p 932.50p 6543
02/06/2017 915.00p 935.00p 915.00p 927.50p 12918
01/06/2017 887.50p 925.00p 887.50p 915.00p 14352
31/05/2017 887.50p 900.00p 875.00p 887.50p 10890
30/05/2017 882.50p 897.50p 880.00p 887.50p 18852
26/05/2017 880.00p 888.50p 870.00p 882.50p 9476
25/05/2017 847.50p 880.00p 840.30p 880.00p 18363
24/05/2017 832.50p 847.50p 830.00p 847.50p 19437
23/05/2017 832.50p 837.99p 815.00p 832.50p 230444
22/05/2017 832.50p 835.00p 822.50p 832.50p 6808
19/05/2017 832.50p 835.00p 830.00p 832.50p 4130
18/05/2017 832.50p 840.00p 830.00p 832.50p 7331
17/05/2017 865.00p 865.00p 832.25p 832.50p 13194
16/05/2017 882.50p 883.50p 860.00p 865.00p 11577
15/05/2017 882.50p 885.00p 871.38p 882.50p 6672
12/05/2017 872.50p 885.00p 870.63p 882.50p 12862
11/05/2017 860.00p 877.00p 855.00p 872.50p 11728
10/05/2017 875.00p 875.00p 852.00p 860.00p 7830
09/05/2017 892.50p 892.50p 870.00p 875.00p 14691
08/05/2017 907.50p 913.13p 890.00p 892.50p 11880
05/05/2017 907.50p 913.13p 901.00p 907.50p 2458
04/05/2017 917.50p 920.00p 900.00p 907.50p 7400
03/05/2017 917.50p 925.00p 915.00p 917.50p 6726
02/05/2017 937.50p 937.50p 911.00p 917.50p 7764
28/04/2017 937.50p 938.75p 935.63p 937.50p 3651
27/04/2017 935.00p 942.74p 931.25p 937.50p 3142
26/04/2017 957.50p 957.50p 947.50p 947.50p 12782
25/04/2017 957.50p 959.00p 957.50p 957.50p 4342
24/04/2017 952.50p 960.00p 950.00p 957.50p 14311
21/04/2017 952.50p 954.00p 950.00p 952.50p 1988
20/04/2017 947.50p 952.55p 940.83p 952.50p 15382

*Close Price adjusted for both dividends and splits