Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/09/2016 900.00p 903.50p 891.88p 897.50p 7129
02/09/2016 900.00p 900.00p 895.00p 900.00p 3120
01/09/2016 887.50p 903.55p 880.00p 900.00p 11787
31/08/2016 887.50p 894.89p 885.00p 887.50p 13889
30/08/2016 882.50p 890.00p 880.00p 887.50p 16794
26/08/2016 865.00p 890.00p 865.00p 882.50p 20858
25/08/2016 880.00p 880.00p 861.88p 865.00p 7659
24/08/2016 872.50p 885.00p 870.00p 880.00p 5684
23/08/2016 880.00p 887.50p 870.00p 872.50p 20213
22/08/2016 897.50p 900.00p 885.00p 892.50p 8767
19/08/2016 905.50p 905.50p 890.00p 897.50p 4730
18/08/2016 895.00p 905.00p 895.00p 902.50p 7745
17/08/2016 892.50p 905.00p 877.19p 895.00p 13052
16/08/2016 910.00p 915.00p 890.00p 902.50p 12498
15/08/2016 885.00p 916.25p 885.00p 910.00p 10417
12/08/2016 880.00p 897.77p 876.25p 885.00p 12603
11/08/2016 900.00p 902.00p 870.00p 880.00p 17210
10/08/2016 900.00p 907.77p 890.00p 900.00p 9757
09/08/2016 912.50p 916.75p 890.00p 900.00p 12777
08/08/2016 905.00p 916.75p 901.25p 912.50p 9324
05/08/2016 900.00p 910.27p 900.00p 905.00p 9816
04/08/2016 902.50p 907.00p 885.00p 895.00p 24650
03/08/2016 915.00p 925.28p 906.50p 912.50p 5250
02/08/2016 920.00p 930.28p 909.00p 915.00p 6252
01/08/2016 935.00p 936.67p 916.88p 920.00p 13175
29/07/2016 935.00p 939.00p 926.00p 935.00p 17077
28/07/2016 932.50p 938.75p 930.75p 935.00p 11826
27/07/2016 930.00p 934.90p 926.25p 932.50p 8221
26/07/2016 925.00p 933.67p 923.00p 930.00p 11256
25/07/2016 925.00p 930.00p 922.25p 925.00p 6498
22/07/2016 920.00p 929.78p 915.00p 925.00p 14092
21/07/2016 920.00p 929.85p 911.25p 920.00p 15001
20/07/2016 915.00p 920.28p 911.25p 915.00p 6989
19/07/2016 905.00p 920.00p 905.00p 915.00p 9408
18/07/2016 895.00p 910.00p 895.00p 905.00p 14509
15/07/2016 892.50p 900.00p 891.25p 895.00p 7281
14/07/2016 902.50p 903.50p 890.00p 892.50p 12716
13/07/2016 905.00p 917.00p 893.00p 902.50p 11576
12/07/2016 872.50p 910.00p 872.50p 905.00p 18345
11/07/2016 842.50p 874.38p 840.00p 872.50p 49906
08/07/2016 855.00p 857.50p 840.00p 845.00p 19111
07/07/2016 962.50p 962.50p 850.00p 855.00p 58576
06/07/2016 1,097.50p 1,110.00p 1,090.00p 1,100.00p 12419
05/07/2016 1,100.00p 1,110.00p 1,092.25p 1,097.50p 4416
04/07/2016 1,067.50p 1,110.00p 1,067.50p 1,100.00p 24069
01/07/2016 1,035.00p 1,080.00p 1,028.00p 1,065.00p 35781
30/06/2016 1,012.50p 1,035.00p 1,005.00p 1,027.50p 25913
29/06/2016 997.50p 1,012.50p 992.00p 1,012.50p 6118
28/06/2016 1,000.00p 1,007.50p 991.00p 995.00p 5949
27/06/2016 990.00p 1,011.43p 980.00p 1,000.00p 8347
24/06/2016 990.00p 993.50p 970.12p 992.50p 11328
23/06/2016 980.00p 1,021.00p 976.75p 1,015.00p 16858
22/06/2016 992.50p 995.00p 974.99p 977.50p 12570
21/06/2016 982.50p 1,000.00p 980.00p 992.50p 15479
20/06/2016 977.50p 1,015.00p 975.05p 982.50p 14420
17/06/2016 982.50p 1,015.30p 975.00p 990.00p 16900
16/06/2016 1,002.50p 1,004.25p 960.00p 982.50p 16907
15/06/2016 1,087.50p 1,087.50p 991.71p 1,005.00p 50835
14/06/2016 1,127.50p 1,135.00p 1,080.00p 1,087.50p 10772
13/06/2016 1,157.50p 1,157.50p 1,125.00p 1,127.50p 10211
10/06/2016 1,157.50p 1,160.35p 1,150.00p 1,157.50p 10217
09/06/2016 1,170.00p 1,180.00p 1,151.00p 1,157.50p 9787
08/06/2016 1,170.00p 1,180.35p 1,161.00p 1,170.00p 19396
07/06/2016 1,170.00p 1,180.36p 1,164.00p 1,177.50p 12233
06/06/2016 1,162.50p 1,180.36p 1,158.00p 1,170.00p 9914
03/06/2016 1,150.00p 1,165.35p 1,150.00p 1,162.50p 12914
02/06/2016 1,157.50p 1,159.00p 1,140.00p 1,150.00p 5497
01/06/2016 1,157.50p 1,158.50p 1,155.00p 1,157.50p 10446
31/05/2016 1,157.50p 1,160.00p 1,156.50p 1,157.50p 13805
27/05/2016 1,157.50p 1,159.50p 1,155.00p 1,157.50p 9336
26/05/2016 1,157.50p 1,160.35p 1,156.00p 1,157.50p 12201
25/05/2016 1,152.50p 1,159.75p 1,145.00p 1,157.50p 8889
24/05/2016 1,150.00p 1,157.35p 1,140.00p 1,152.50p 12731
23/05/2016 1,157.50p 1,159.40p 1,135.00p 1,150.00p 14471
20/05/2016 1,142.50p 1,159.50p 1,136.00p 1,157.50p 19600
19/05/2016 1,222.50p 1,222.50p 1,135.00p 1,145.00p 48231
18/05/2016 1,227.50p 1,275.00p 1,227.50p 1,267.50p 10229
17/05/2016 1,225.00p 1,244.85p 1,220.00p 1,227.50p 10617
16/05/2016 1,195.00p 1,225.00p 1,195.00p 1,225.00p 13454
13/05/2016 1,195.00p 1,205.00p 1,185.00p 1,195.00p 3949
12/05/2016 1,190.00p 1,205.00p 1,180.00p 1,195.00p 7954
11/05/2016 1,190.00p 1,195.00p 1,190.00p 1,190.00p 5979
10/05/2016 1,190.00p 1,200.00p 1,185.00p 1,190.00p 13349
09/05/2016 1,190.00p 1,197.80p 1,187.50p 1,190.00p 10557
06/05/2016 1,190.00p 1,199.00p 1,180.00p 1,190.00p 52539
05/05/2016 1,162.50p 1,205.00p 1,162.50p 1,190.00p 22679
04/05/2016 1,167.50p 1,174.25p 1,150.00p 1,160.00p 9974
03/05/2016 1,152.50p 1,175.00p 1,149.00p 1,167.50p 11809
29/04/2016 1,152.50p 1,160.00p 1,145.00p 1,152.50p 4081
28/04/2016 1,147.50p 1,159.25p 1,144.95p 1,152.50p 7757
27/04/2016 1,137.50p 1,154.00p 1,136.00p 1,147.50p 5833
26/04/2016 1,137.50p 1,150.00p 1,125.00p 1,137.50p 4242
25/04/2016 1,127.50p 1,135.00p 1,125.50p 1,127.50p 4619
22/04/2016 1,127.50p 1,185.37p 1,125.00p 1,127.50p 8479
21/04/2016 1,127.50p 1,130.00p 1,125.00p 1,127.50p 3250
20/04/2016 1,142.50p 1,150.00p 1,140.00p 1,145.00p 16398
19/04/2016 1,142.50p 1,150.00p 1,140.00p 1,142.50p 6770
18/04/2016 1,142.50p 1,150.00p 1,142.50p 1,142.50p 1324
15/04/2016 1,142.50p 1,155.00p 1,140.25p 1,142.50p 4108
14/04/2016 1,145.00p 1,160.00p 1,142.50p 1,142.50p 6692
13/04/2016 1,145.00p 1,150.00p 1,143.50p 1,145.00p 5601
12/04/2016 1,142.50p 1,158.06p 1,140.00p 1,145.00p 2403
11/04/2016 1,142.50p 1,150.00p 1,138.00p 1,142.50p 6920
08/04/2016 1,142.50p 1,150.00p 1,135.15p 1,142.50p 3337
07/04/2016 1,145.00p 1,150.00p 1,140.10p 1,142.50p 3407
06/04/2016 1,140.00p 1,150.00p 1,130.00p 1,140.00p 9664
05/04/2016 1,145.00p 1,150.00p 1,140.00p 1,140.00p 7492
04/04/2016 1,145.00p 1,155.00p 1,140.50p 1,145.00p 3087
01/04/2016 1,132.50p 1,155.00p 1,131.25p 1,145.00p 10084
31/03/2016 1,115.00p 1,140.00p 1,114.00p 1,130.00p 12868
30/03/2016 1,095.00p 1,125.00p 1,095.00p 1,115.00p 16449
29/03/2016 1,092.50p 1,100.00p 1,085.00p 1,095.00p 18120
24/03/2016 1,102.50p 1,102.50p 1,090.00p 1,092.50p 39244
23/03/2016 1,100.00p 1,110.00p 1,095.00p 1,102.50p 13549
22/03/2016 1,105.00p 1,110.00p 1,090.00p 1,100.00p 8373
21/03/2016 1,111.00p 1,115.00p 1,105.00p 1,105.00p 6062
18/03/2016 1,105.00p 1,110.00p 1,100.00p 1,105.00p 9075
17/03/2016 1,107.50p 1,115.00p 1,103.20p 1,105.00p 7209
16/03/2016 1,110.00p 1,120.00p 1,106.00p 1,107.50p 4699
15/03/2016 1,115.00p 1,120.00p 1,099.00p 1,110.00p 10548
14/03/2016 1,132.50p 1,139.00p 1,115.00p 1,115.00p 5613
11/03/2016 1,132.50p 1,140.00p 1,126.50p 1,132.50p 3866
10/03/2016 1,127.50p 1,136.00p 1,122.75p 1,132.50p 7876
09/03/2016 1,127.50p 1,149.80p 1,115.00p 1,127.50p 17716
08/03/2016 1,080.00p 1,087.50p 1,072.25p 1,080.00p 7780
07/03/2016 1,080.00p 1,085.00p 1,077.60p 1,080.00p 3568
04/03/2016 1,082.50p 1,089.85p 1,078.90p 1,080.00p 1482
03/03/2016 1,085.00p 1,089.85p 1,075.00p 1,082.50p 1410
02/03/2016 1,087.50p 1,095.00p 1,083.75p 1,085.00p 2688
01/03/2016 1,075.00p 1,094.85p 1,075.00p 1,087.50p 6936
29/02/2016 1,072.50p 1,085.00p 1,065.75p 1,075.00p 2998
26/02/2016 1,065.00p 1,080.00p 1,060.00p 1,072.50p 1831
25/02/2016 1,057.50p 1,070.00p 1,055.00p 1,065.00p 4352
24/02/2016 1,045.00p 1,065.00p 1,045.00p 1,055.00p 6937
23/02/2016 1,045.00p 1,055.00p 1,044.50p 1,045.00p 3015
22/02/2016 1,057.50p 1,060.00p 1,040.00p 1,045.00p 2609
19/02/2016 1,042.50p 1,065.00p 1,042.50p 1,057.50p 8410
18/02/2016 1,047.50p 1,055.00p 1,030.00p 1,042.50p 7811
17/02/2016 1,027.50p 1,055.00p 1,027.50p 1,047.50p 4389
16/02/2016 1,022.50p 1,040.00p 1,022.50p 1,027.50p 1437
15/02/2016 1,022.50p 1,030.00p 1,022.50p 1,022.50p 2494
12/02/2016 1,037.50p 1,040.00p 1,020.00p 1,022.50p 3418
11/02/2016 1,055.00p 1,060.00p 1,030.00p 1,037.50p 7030
10/02/2016 1,042.50p 1,060.00p 1,025.00p 1,055.00p 5567
09/02/2016 1,062.50p 1,062.50p 1,035.00p 1,042.50p 5619
08/02/2016 1,080.00p 1,088.00p 1,060.00p 1,062.50p 4107
05/02/2016 1,082.50p 1,089.20p 1,075.75p 1,080.00p 5308
04/02/2016 1,087.50p 1,100.00p 1,081.25p 1,082.50p 7593
03/02/2016 1,067.50p 1,090.00p 1,067.00p 1,087.50p 11422
02/02/2016 1,065.00p 1,085.00p 1,065.00p 1,067.50p 3380
01/02/2016 1,047.50p 1,065.00p 1,046.25p 1,065.00p 16971
29/01/2016 1,032.50p 1,050.00p 1,032.50p 1,047.50p 1950
28/01/2016 1,020.00p 1,039.00p 1,020.00p 1,032.50p 2843
27/01/2016 1,017.50p 1,025.00p 1,017.50p 1,020.00p 841
26/01/2016 1,027.50p 1,034.76p 1,017.50p 1,017.50p 15424
25/01/2016 992.50p 1,040.00p 992.50p 1,035.00p 12468
22/01/2016 992.50p 1,000.00p 992.50p 992.50p 1697
21/01/2016 992.50p 1,000.00p 992.50p 992.50p 2877
20/01/2016 1,007.50p 1,007.50p 990.75p 992.50p 8610
19/01/2016 982.50p 1,024.00p 982.50p 1,012.50p 8279
18/01/2016 982.50p 988.13p 965.00p 982.50p 18520
15/01/2016 942.50p 942.50p 932.00p 932.50p 10380
14/01/2016 945.00p 955.00p 930.00p 942.50p 6056
13/01/2016 945.00p 960.00p 945.00p 945.00p 4026
12/01/2016 955.00p 960.00p 945.00p 945.00p 4177
11/01/2016 937.50p 959.89p 937.50p 955.00p 5014
08/01/2016 940.00p 950.00p 936.50p 937.50p 17097
07/01/2016 937.50p 943.05p 930.00p 937.50p 3279
06/01/2016 932.50p 941.88p 931.00p 937.50p 7669
05/01/2016 925.00p 940.00p 925.00p 932.50p 5775
04/01/2016 942.50p 942.50p 921.25p 925.00p 7355
31/12/2015 942.50p 942.50p 942.50p 942.50p 0
30/12/2015 942.50p 945.00p 940.00p 942.50p 1999
29/12/2015 942.50p 945.00p 940.00p 942.50p 2836
24/12/2015 940.00p 945.00p 940.00p 942.50p 1476
23/12/2015 940.00p 947.50p 935.00p 940.00p 8321
22/12/2015 940.00p 945.00p 936.00p 937.50p 10312
21/12/2015 945.00p 950.00p 935.00p 940.00p 10655
18/12/2015 945.00p 950.00p 940.10p 945.00p 2005
17/12/2015 930.00p 955.00p 930.00p 945.00p 1606
16/12/2015 930.00p 934.50p 925.00p 930.00p 13674
15/12/2015 942.50p 944.00p 917.00p 930.00p 4957
14/12/2015 955.00p 960.00p 936.05p 945.00p 21064
11/12/2015 957.50p 957.50p 950.00p 955.00p 5850
10/12/2015 955.00p 957.50p 950.00p 957.50p 1460
09/12/2015 955.00p 958.00p 955.00p 955.00p 3389
08/12/2015 965.00p 975.00p 950.00p 955.00p 12022
07/12/2015 955.00p 970.00p 955.00p 965.00p 5385
04/12/2015 955.00p 960.00p 945.00p 955.00p 3348
03/12/2015 955.00p 956.00p 955.00p 955.00p 626
02/12/2015 955.00p 958.00p 950.00p 955.00p 2065
01/12/2015 942.50p 960.00p 942.50p 955.00p 2363
30/11/2015 945.00p 951.00p 938.00p 942.50p 9629
27/11/2015 945.00p 952.00p 940.00p 945.00p 10576
26/11/2015 945.00p 952.00p 940.00p 945.00p 1091
25/11/2015 945.00p 954.00p 940.00p 945.00p 1779
24/11/2015 952.50p 955.00p 945.00p 945.00p 2384
23/11/2015 957.50p 962.50p 935.61p 952.50p 7400
20/11/2015 957.50p 957.50p 947.52p 957.50p 776
19/11/2015 957.50p 970.00p 946.25p 957.50p 724

*Close Price adjusted for both dividends and splits