Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/09/2014 920.00p 920.00p 907.85p 910.00p 8226
17/09/2014 920.00p 920.00p 920.00p 920.00p 30
16/09/2014 920.00p 925.00p 920.00p 920.00p 1246
15/09/2014 910.00p 925.00p 906.50p 920.00p 3777
12/09/2014 902.50p 920.00p 902.50p 910.00p 2740
11/09/2014 902.50p 910.00p 898.75p 902.50p 1466
10/09/2014 892.50p 902.50p 889.50p 902.50p 2874
09/09/2014 887.50p 902.51p 885.00p 892.50p 4604
08/09/2014 887.50p 899.00p 882.00p 887.50p 6629
05/09/2014 880.00p 892.50p 875.00p 882.50p 5024
04/09/2014 875.00p 880.00p 875.00p 880.00p 1014
03/09/2014 882.50p 882.50p 875.00p 875.00p 7541
02/09/2014 882.50p 885.00p 882.50p 882.50p 1775
01/09/2014 897.50p 899.00p 880.00p 882.50p 4861
29/08/2014 887.50p 915.00p 887.50p 897.50p 11852
28/08/2014 880.00p 890.00p 880.00p 887.50p 4974
27/08/2014 867.50p 885.00p 867.50p 877.50p 7019
26/08/2014 865.00p 875.00p 857.00p 867.50p 615
22/08/2014 857.50p 870.00p 855.25p 865.00p 4894
21/08/2014 857.50p 860.00p 857.50p 857.50p 1000
20/08/2014 862.50p 865.00p 855.00p 857.50p 2714
19/08/2014 865.00p 868.50p 855.00p 862.50p 1489
18/08/2014 865.00p 870.00p 860.15p 865.00p 5215
15/08/2014 865.00p 869.00p 860.00p 865.00p 4546
14/08/2014 862.50p 868.50p 856.05p 865.00p 3296
13/08/2014 862.50p 862.50p 855.00p 862.50p 862
12/08/2014 865.00p 871.00p 855.00p 862.50p 9899
11/08/2014 857.50p 875.00p 830.00p 870.00p 16734
08/08/2014 865.00p 874.70p 850.00p 857.50p 11066
07/08/2014 860.00p 875.00p 855.10p 870.00p 11938
06/08/2014 850.00p 865.00p 850.00p 860.00p 7456
05/08/2014 840.00p 859.00p 840.00p 850.00p 2894
04/08/2014 837.50p 850.00p 831.20p 840.00p 3456
01/08/2014 832.50p 850.00p 820.10p 837.50p 3913
31/07/2014 810.00p 847.00p 802.00p 832.50p 11745
30/07/2014 810.00p 812.00p 805.00p 805.00p 12179
29/07/2014 812.50p 813.00p 805.15p 810.00p 2111
28/07/2014 807.50p 815.00p 800.10p 812.50p 10781
25/07/2014 797.50p 813.00p 797.50p 807.50p 5603
24/07/2014 795.00p 799.80p 790.00p 797.50p 1335
23/07/2014 792.50p 799.80p 792.50p 795.00p 4295
22/07/2014 792.50p 793.00p 792.50p 792.50p 830
21/07/2014 792.50p 794.97p 790.00p 792.50p 3114
18/07/2014 795.00p 797.50p 791.00p 792.50p 5004
17/07/2014 795.00p 805.00p 795.00p 797.50p 1031
16/07/2014 782.50p 800.00p 782.50p 795.00p 14826
15/07/2014 782.50p 782.65p 782.50p 782.50p 130
14/07/2014 782.50p 790.00p 782.50p 782.50p 1197
11/07/2014 782.50p 795.00p 782.50p 782.50p 4256
10/07/2014 782.50p 790.00p 782.50p 782.50p 314
09/07/2014 782.50p 790.00p 780.00p 782.50p 14219
08/07/2014 782.50p 785.00p 780.00p 785.00p 1947
07/07/2014 782.50p 785.00p 780.10p 782.50p 2176
04/07/2014 782.50p 785.00p 780.10p 782.50p 10491
03/07/2014 780.00p 785.00p 780.00p 782.50p 625
02/07/2014 777.50p 783.00p 770.10p 780.00p 4731
01/07/2014 777.50p 782.00p 770.00p 777.50p 3872
30/06/2014 775.00p 785.00p 772.50p 777.50p 274
27/06/2014 770.00p 775.00p 767.50p 775.00p 1399
26/06/2014 777.50p 777.50p 766.25p 767.50p 1272
25/06/2014 777.50p 782.50p 775.00p 777.50p 11828
24/06/2014 777.50p 778.00p 775.00p 777.50p 7005
23/06/2014 777.50p 778.00p 777.50p 777.50p 3081
20/06/2014 777.50p 778.75p 775.25p 777.50p 835
19/06/2014 775.00p 779.00p 775.00p 777.50p 2326
18/06/2014 780.00p 780.00p 775.00p 775.00p 6682
17/06/2014 780.00p 783.00p 775.00p 780.00p 155
16/06/2014 780.00p 780.00p 775.00p 780.00p 415
13/06/2014 782.50p 785.00p 780.00p 780.00p 16102
12/06/2014 782.50p 784.95p 772.50p 782.50p 594
11/06/2014 782.50p 785.00p 782.50p 782.50p 1399
10/06/2014 780.00p 783.00p 780.00p 782.50p 494
09/06/2014 762.50p 783.00p 761.25p 780.00p 8011
06/06/2014 760.00p 770.00p 757.00p 762.50p 1845
05/06/2014 747.50p 760.00p 736.25p 760.00p 26806
04/06/2014 747.50p 752.00p 740.87p 747.50p 3694
03/06/2014 745.00p 752.00p 742.50p 747.50p 1715
02/06/2014 747.50p 755.00p 745.10p 750.00p 13348
30/05/2014 742.50p 754.25p 742.00p 747.50p 4853
29/05/2014 737.50p 750.00p 737.50p 742.50p 16079
28/05/2014 730.00p 737.50p 726.00p 737.50p 5558
27/05/2014 730.00p 735.00p 726.00p 730.00p 24555
23/05/2014 727.50p 734.00p 727.50p 730.00p 16021
22/05/2014 727.50p 730.00p 727.50p 727.50p 5334
21/05/2014 727.50p 730.00p 727.50p 727.50p 4872
20/05/2014 730.00p 733.00p 727.50p 730.00p 12076
19/05/2014 735.00p 737.00p 732.35p 732.50p 8523
16/05/2014 732.50p 744.00p 725.00p 735.00p 22742
15/05/2014 730.00p 745.00p 726.01p 732.50p 8363
14/05/2014 737.50p 740.00p 724.00p 730.00p 13535
13/05/2014 737.50p 740.00p 730.10p 735.00p 8889
12/05/2014 737.50p 741.00p 730.00p 735.00p 6649
09/05/2014 735.00p 745.00p 730.15p 735.00p 14044
08/05/2014 730.00p 739.00p 730.00p 735.00p 8085
07/05/2014 732.50p 735.00p 725.00p 730.00p 22257
06/05/2014 732.50p 732.50p 730.00p 732.50p 7615
02/05/2014 732.50p 732.50p 730.00p 732.50p 7078
01/05/2014 737.50p 739.75p 730.00p 732.50p 3137
30/04/2014 740.00p 745.00p 735.00p 737.50p 5168
29/04/2014 745.00p 747.50p 736.00p 740.00p 11585
28/04/2014 752.50p 752.50p 745.00p 745.00p 13987
25/04/2014 762.50p 765.00p 731.91p 752.50p 13305
24/04/2014 772.50p 772.50p 765.00p 765.00p 13204
23/04/2014 772.50p 775.00p 770.00p 772.50p 11398
22/04/2014 777.50p 785.00p 770.00p 775.00p 14169
17/04/2014 777.50p 784.00p 775.00p 777.50p 10928
16/04/2014 785.00p 785.00p 776.00p 777.50p 12558
15/04/2014 787.50p 795.00p 781.00p 785.00p 9262
14/04/2014 795.00p 798.00p 779.00p 787.50p 20205
11/04/2014 795.00p 798.00p 790.00p 795.00p 1623
10/04/2014 795.00p 799.00p 790.10p 795.00p 4355
09/04/2014 795.00p 800.00p 791.00p 795.00p 10058
08/04/2014 795.00p 800.00p 790.00p 795.00p 11324
07/04/2014 795.00p 800.00p 791.00p 795.00p 19668
04/04/2014 795.00p 800.00p 791.00p 795.00p 5373
03/04/2014 785.00p 802.50p 785.00p 792.50p 11266
02/04/2014 782.50p 790.00p 780.00p 785.00p 19090
01/04/2014 772.50p 790.00p 770.00p 782.50p 25280
31/03/2014 770.00p 785.78p 765.00p 772.50p 16238
28/03/2014 767.50p 777.33p 760.00p 762.50p 15444
27/03/2014 767.50p 775.00p 767.50p 767.50p 2945
26/03/2014 772.50p 775.00p 765.00p 767.50p 12196
25/03/2014 772.50p 777.75p 766.50p 772.50p 11280
24/03/2014 757.50p 780.00p 755.00p 772.50p 30370
21/03/2014 755.00p 761.00p 755.00p 757.50p 4573
20/03/2014 767.50p 770.00p 750.00p 755.00p 19839
19/03/2014 750.00p 760.00p 740.20p 750.00p 5184
18/03/2014 755.00p 760.00p 740.20p 750.00p 3114
17/03/2014 755.00p 765.00p 745.00p 755.00p 14320
14/03/2014 755.00p 764.00p 748.00p 755.00p 13646
13/03/2014 752.50p 765.00p 752.50p 755.00p 3947
12/03/2014 752.50p 760.00p 752.50p 752.50p 3320
11/03/2014 752.50p 760.00p 745.00p 752.50p 5028
10/03/2014 747.50p 759.00p 746.00p 752.50p 10012
07/03/2014 747.50p 754.00p 745.00p 747.50p 4062
06/03/2014 747.50p 753.50p 745.00p 747.50p 8003
05/03/2014 737.50p 755.00p 737.50p 747.50p 5818
04/03/2014 737.50p 745.00p 735.00p 737.50p 14721
03/03/2014 737.50p 745.00p 735.00p 737.50p 15449
28/02/2014 737.50p 745.00p 737.50p 737.50p 4524
27/02/2014 735.00p 745.00p 735.00p 737.50p 7044
26/02/2014 740.00p 742.00p 732.00p 735.00p 6763
25/02/2014 740.00p 743.00p 732.20p 740.00p 1750
24/02/2014 740.00p 744.00p 730.00p 740.00p 1662
21/02/2014 740.00p 744.00p 731.00p 740.00p 3290
20/02/2014 740.00p 745.00p 730.00p 740.00p 3862
19/02/2014 742.50p 745.00p 736.00p 740.00p 2929
18/02/2014 737.50p 750.00p 737.50p 742.50p 10252
17/02/2014 735.00p 745.00p 735.00p 737.50p 1267
14/02/2014 735.00p 745.00p 728.00p 735.00p 2570
13/02/2014 730.00p 739.00p 727.00p 735.00p 11255
12/02/2014 730.00p 732.00p 727.00p 730.00p 1565
11/02/2014 730.00p 732.00p 725.00p 730.00p 12546
10/02/2014 727.50p 732.00p 725.00p 730.00p 11522
07/02/2014 730.00p 735.00p 727.50p 727.50p 3607
06/02/2014 730.00p 733.00p 725.00p 730.00p 143
05/02/2014 730.00p 732.00p 720.00p 730.00p 4462
04/02/2014 727.50p 735.00p 720.00p 730.00p 14849
03/02/2014 730.00p 734.95p 725.00p 730.00p 16915
31/01/2014 727.50p 734.92p 727.50p 730.00p 8523
30/01/2014 727.50p 730.00p 718.00p 727.50p 21159
29/01/2014 737.50p 742.50p 720.40p 727.50p 8183
28/01/2014 745.00p 749.00p 730.00p 737.50p 7008
27/01/2014 745.00p 750.00p 735.00p 745.00p 92709
24/01/2014 745.00p 755.00p 735.00p 745.00p 6033
23/01/2014 745.00p 755.00p 745.00p 745.00p 365
22/01/2014 735.00p 750.00p 735.00p 745.00p 112841
21/01/2014 732.50p 738.70p 730.00p 735.00p 3647
20/01/2014 720.00p 735.00p 710.00p 732.50p 115800
17/01/2014 710.00p 716.00p 703.75p 710.00p 2761
16/01/2014 712.50p 729.16p 705.00p 710.00p 13904
15/01/2014 710.00p 720.00p 710.00p 712.50p 2269
14/01/2014 710.00p 720.00p 710.00p 710.00p 13570
13/01/2014 710.00p 720.00p 705.10p 710.00p 13009
10/01/2014 710.00p 720.00p 705.00p 710.00p 14739
09/01/2014 712.50p 713.33p 708.75p 710.00p 1090
08/01/2014 710.00p 720.00p 708.75p 712.50p 3648
07/01/2014 707.50p 717.00p 707.50p 710.00p 4130
06/01/2014 707.50p 715.00p 703.00p 707.50p 11265
03/01/2014 707.50p 714.00p 705.00p 707.50p 0
02/01/2014 707.50p 714.00p 705.00p 707.50p 6850
31/12/2013 707.50p 714.00p 702.50p 707.50p 1293
30/12/2013 707.50p 718.50p 707.50p 707.50p 276
27/12/2013 712.50p 712.50p 700.15p 707.50p 800
24/12/2013 707.50p 714.00p 707.50p 707.50p 745
23/12/2013 707.50p 715.00p 701.50p 707.50p 6568
20/12/2013 707.50p 715.00p 700.15p 707.50p 8048
19/12/2013 707.50p 714.70p 700.15p 707.50p 910
18/12/2013 707.50p 715.00p 700.00p 707.50p 2711
17/12/2013 707.50p 715.00p 702.15p 715.00p 6428
16/12/2013 712.50p 715.00p 707.50p 707.50p 569
13/12/2013 717.50p 726.00p 705.00p 715.00p 6386
12/12/2013 717.50p 724.00p 705.00p 717.50p 7990
11/12/2013 717.50p 724.00p 710.00p 715.00p 4886
10/12/2013 717.50p 724.69p 705.00p 717.50p 28296
09/12/2013 715.00p 720.75p 710.00p 717.50p 6892
06/12/2013 715.00p 720.75p 715.00p 715.00p 70
05/12/2013 715.00p 720.50p 715.00p 715.00p 993
04/12/2013 715.00p 722.00p 715.00p 715.00p 14305
03/12/2013 725.00p 737.50p 710.00p 715.00p 22378

*Close Price adjusted for both dividends and splits