Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
19/04/2017 947.50p 950.00p 947.50p 947.50p 5276
18/04/2017 947.50p 952.00p 942.25p 947.50p 5372
13/04/2017 947.50p 953.13p 944.00p 947.50p 8685
12/04/2017 947.50p 955.00p 941.20p 947.50p 2895
11/04/2017 940.00p 955.00p 938.80p 947.50p 6551
10/04/2017 942.50p 945.00p 935.00p 940.00p 4100
07/04/2017 947.50p 953.13p 930.00p 942.50p 11427
06/04/2017 945.00p 953.13p 940.00p 947.50p 1744
05/04/2017 947.50p 952.00p 931.50p 945.00p 6787
04/04/2017 947.50p 953.50p 940.75p 947.50p 933
03/04/2017 942.50p 949.00p 940.00p 947.50p 8332
31/03/2017 942.50p 945.00p 942.20p 942.50p 2644
30/03/2017 945.00p 950.00p 941.00p 945.00p 12693
29/03/2017 945.00p 950.00p 942.80p 945.00p 5122
28/03/2017 945.00p 950.00p 942.65p 945.00p 3039
27/03/2017 939.00p 950.00p 939.00p 945.00p 6139
24/03/2017 937.50p 940.00p 937.50p 939.00p 3769
23/03/2017 937.50p 940.00p 936.00p 937.50p 5130
22/03/2017 942.50p 945.00p 935.00p 942.50p 8925
21/03/2017 942.50p 944.75p 940.00p 942.50p 5493
20/03/2017 952.50p 952.50p 940.00p 942.50p 5401
17/03/2017 952.50p 955.00p 950.00p 952.50p 7136
16/03/2017 955.00p 957.00p 940.00p 952.50p 16230
15/03/2017 960.00p 960.00p 947.00p 955.00p 3316
14/03/2017 960.00p 960.00p 950.00p 960.00p 1279
13/03/2017 960.00p 960.00p 950.00p 960.00p 2808
10/03/2017 962.50p 962.50p 950.00p 960.00p 2620
09/03/2017 982.50p 982.50p 952.00p 962.50p 9920
08/03/2017 957.50p 965.00p 955.63p 965.00p 4296
07/03/2017 960.00p 965.00p 955.63p 957.50p 5399
06/03/2017 957.50p 963.00p 955.00p 960.00p 6713
03/03/2017 957.50p 960.00p 955.00p 957.50p 4018
02/03/2017 967.50p 970.84p 955.00p 957.50p 5120
01/03/2017 972.50p 978.00p 960.00p 967.50p 9364
28/02/2017 972.50p 976.25p 966.88p 972.50p 1760
27/02/2017 972.50p 978.00p 967.25p 972.50p 3137
24/02/2017 972.50p 978.13p 967.31p 972.50p 2893
23/02/2017 970.00p 975.50p 967.25p 972.50p 5935
22/02/2017 975.00p 975.00p 960.00p 970.00p 2789
21/02/2017 975.00p 978.00p 970.00p 975.00p 3440
20/02/2017 975.00p 979.00p 971.25p 975.00p 2367
17/02/2017 977.50p 977.50p 968.00p 975.00p 8914
16/02/2017 980.00p 982.50p 975.50p 980.00p 2572
15/02/2017 976.50p 985.00p 975.63p 980.00p 3328
14/02/2017 982.50p 982.50p 973.75p 974.00p 4757
13/02/2017 995.00p 998.75p 982.50p 982.50p 6415
10/02/2017 992.50p 1,000.00p 992.50p 997.50p 7106
09/02/2017 985.00p 996.25p 985.00p 992.50p 7017
08/02/2017 990.00p 994.00p 980.00p 985.00p 6613
07/02/2017 990.00p 995.00p 982.50p 990.00p 9818
06/02/2017 987.50p 997.50p 978.13p 990.00p 1312
03/02/2017 982.50p 998.00p 976.88p 987.50p 2391
02/02/2017 973.50p 982.50p 973.50p 982.50p 3719
01/02/2017 959.50p 974.50p 959.50p 973.50p 9249
31/01/2017 959.50p 960.00p 959.00p 959.50p 5618
30/01/2017 959.00p 960.00p 958.10p 959.50p 4792
27/01/2017 959.00p 960.00p 958.10p 959.00p 3389
26/01/2017 958.50p 960.00p 957.00p 959.00p 5171
25/01/2017 956.50p 959.70p 953.00p 958.50p 9570
24/01/2017 952.50p 956.50p 950.00p 956.50p 10367
23/01/2017 952.50p 958.75p 950.00p 952.50p 5992
20/01/2017 977.50p 979.45p 950.00p 952.50p 19084
19/01/2017 970.00p 984.30p 970.00p 977.50p 18416
18/01/2017 940.00p 949.00p 935.50p 947.50p 5122
17/01/2017 942.50p 943.75p 935.00p 940.00p 2663
16/01/2017 942.50p 944.50p 940.00p 942.50p 5035
13/01/2017 942.50p 944.50p 940.63p 942.50p 1705
12/01/2017 940.00p 944.50p 936.25p 942.50p 6209
11/01/2017 940.00p 943.13p 932.00p 940.00p 8105
10/01/2017 952.50p 954.00p 940.00p 940.00p 10804
09/01/2017 942.50p 959.00p 940.00p 952.50p 14357
06/01/2017 957.50p 957.50p 941.00p 942.50p 9104
05/01/2017 952.50p 959.50p 945.00p 957.50p 11013
04/01/2017 942.50p 945.00p 940.63p 942.50p 3936
03/01/2017 935.00p 945.00p 935.00p 942.50p 4181
30/12/2016 925.00p 940.00p 925.00p 935.00p 5065
29/12/2016 915.00p 928.50p 915.00p 925.00p 2199
28/12/2016 910.00p 923.50p 910.00p 915.00p 7128
23/12/2016 915.00p 915.00p 911.25p 915.00p 1359
22/12/2016 910.00p 918.75p 898.47p 915.00p 1734
21/12/2016 917.50p 920.00p 910.00p 915.00p 2637
20/12/2016 917.50p 921.25p 910.00p 917.50p 8871
19/12/2016 917.50p 926.88p 908.13p 917.50p 8606
16/12/2016 882.50p 929.00p 882.50p 917.50p 24670
15/12/2016 882.50p 884.38p 880.00p 882.50p 2133
14/12/2016 879.00p 885.00p 876.00p 882.50p 5974
13/12/2016 874.00p 880.00p 870.00p 879.00p 3824
12/12/2016 867.50p 878.50p 867.50p 874.00p 3857
09/12/2016 867.50p 872.50p 865.63p 867.50p 466
08/12/2016 862.50p 870.00p 862.50p 867.50p 6548
07/12/2016 857.50p 862.50p 855.00p 862.50p 6728
06/12/2016 857.50p 860.00p 855.00p 857.50p 10613
05/12/2016 847.50p 860.00p 845.63p 857.50p 8070
02/12/2016 847.50p 850.00p 845.00p 847.50p 4980
01/12/2016 845.00p 850.00p 845.00p 847.50p 3429
30/11/2016 840.00p 850.00p 838.00p 845.00p 5498
29/11/2016 806.00p 845.00p 806.00p 842.50p 9771
28/11/2016 802.50p 809.00p 795.00p 803.50p 22498
25/11/2016 800.00p 805.00p 795.00p 802.50p 18199
24/11/2016 792.50p 805.00p 792.50p 800.00p 1087
23/11/2016 795.00p 800.00p 785.00p 792.50p 3773
22/11/2016 795.00p 802.00p 785.00p 795.00p 3429
21/11/2016 805.00p 812.50p 790.00p 795.00p 5394
18/11/2016 792.50p 810.00p 791.25p 805.00p 6378
17/11/2016 792.50p 792.50p 790.00p 792.50p 4258
16/11/2016 792.50p 793.00p 790.00p 792.50p 5363
15/11/2016 792.50p 798.00p 781.75p 792.50p 5974
14/11/2016 787.50p 795.00p 782.92p 792.50p 4990
11/11/2016 787.50p 788.00p 785.00p 787.50p 2083
10/11/2016 787.50p 788.30p 785.00p 787.50p 3964
09/11/2016 787.50p 790.00p 785.00p 787.50p 8615
08/11/2016 800.00p 803.00p 782.08p 787.50p 14224
07/11/2016 787.50p 803.13p 785.00p 800.00p 18939
04/11/2016 785.00p 790.00p 781.50p 787.50p 9188
03/11/2016 777.50p 788.00p 777.50p 785.00p 3727
02/11/2016 777.50p 779.90p 775.10p 777.50p 4977
01/11/2016 775.00p 779.00p 771.25p 777.50p 1828
31/10/2016 782.50p 789.00p 771.25p 775.00p 7154
28/10/2016 785.00p 788.75p 770.00p 782.50p 7741
27/10/2016 777.50p 792.50p 775.63p 785.00p 2059
26/10/2016 765.00p 779.50p 762.50p 777.50p 10757
25/10/2016 770.00p 780.00p 760.50p 765.00p 11566
24/10/2016 770.00p 777.50p 760.00p 770.00p 12481
21/10/2016 775.00p 777.50p 760.00p 770.00p 5253
20/10/2016 767.50p 779.00p 765.00p 775.00p 6307
19/10/2016 757.50p 775.00p 750.00p 767.50p 24846
18/10/2016 762.50p 765.00p 750.00p 757.50p 6265
17/10/2016 772.50p 774.38p 760.00p 762.50p 12335
14/10/2016 777.50p 779.00p 766.34p 772.50p 14492
13/10/2016 782.50p 783.75p 765.00p 777.50p 15785
12/10/2016 782.50p 785.00p 775.00p 782.50p 13468
11/10/2016 782.50p 788.13p 775.00p 782.50p 11250
10/10/2016 790.00p 792.00p 775.00p 782.50p 8737
07/10/2016 749.00p 796.88p 748.00p 790.00p 24140
06/10/2016 762.50p 771.88p 740.00p 749.00p 26058
05/10/2016 802.50p 803.25p 750.00p 762.50p 42857
04/10/2016 820.00p 820.00p 800.00p 802.50p 14034
03/10/2016 840.00p 845.00p 810.00p 820.00p 19275
30/09/2016 842.50p 843.75p 825.00p 840.00p 8366
29/09/2016 860.00p 860.00p 835.75p 845.00p 17684
28/09/2016 862.50p 868.13p 855.00p 860.00p 4056
27/09/2016 867.50p 869.00p 860.00p 867.50p 4537
26/09/2016 857.50p 875.26p 856.05p 870.00p 9563
23/09/2016 860.00p 865.00p 857.00p 857.50p 5073
22/09/2016 857.50p 860.00p 855.00p 857.50p 3796
21/09/2016 862.50p 868.50p 855.00p 862.50p 8813
20/09/2016 872.50p 872.50p 856.88p 862.50p 10614
19/09/2016 867.50p 872.63p 865.00p 872.50p 10231
16/09/2016 876.00p 880.00p 870.00p 876.00p 20638
15/09/2016 875.00p 876.80p 870.00p 876.00p 1892
14/09/2016 882.50p 895.00p 872.00p 875.00p 15065
13/09/2016 887.50p 892.00p 870.00p 882.50p 12548
12/09/2016 890.00p 900.00p 878.80p 887.50p 13626
09/09/2016 890.00p 897.50p 883.00p 890.00p 1084
08/09/2016 890.00p 898.00p 883.00p 890.00p 4669
07/09/2016 895.00p 900.00p 880.00p 890.00p 10941
06/09/2016 897.50p 903.13p 890.00p 895.00p 3291

*Close Price adjusted for both dividends and splits