Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/09/2015 910.00p 915.00p 901.00p 910.00p 95
17/09/2015 920.00p 920.00p 901.00p 910.00p 2633
16/09/2015 920.00p 923.75p 915.00p 920.00p 1170
15/09/2015 907.50p 913.13p 907.50p 907.50p 33
14/09/2015 907.50p 915.00p 902.00p 907.50p 4478
11/09/2015 907.50p 915.00p 902.00p 907.50p 5606
10/09/2015 907.50p 915.00p 902.00p 907.50p 2645
09/09/2015 905.00p 915.00p 905.00p 907.50p 5139
08/09/2015 905.00p 912.50p 904.50p 905.00p 2810
07/09/2015 905.00p 910.00p 905.00p 905.00p 967
04/09/2015 905.00p 908.50p 904.00p 905.00p 711
03/09/2015 907.50p 910.00p 904.00p 905.00p 1563
02/09/2015 907.50p 915.00p 905.00p 907.50p 585
01/09/2015 910.00p 918.00p 903.00p 907.50p 9128
28/08/2015 905.00p 917.00p 900.00p 910.00p 8340
27/08/2015 905.00p 908.00p 900.00p 905.00p 6936
26/08/2015 905.00p 910.00p 902.00p 905.00p 6421
25/08/2015 902.50p 910.00p 900.00p 905.00p 22144
24/08/2015 912.50p 917.75p 900.00p 902.50p 6291
21/08/2015 922.50p 922.50p 920.00p 922.50p 2580
20/08/2015 922.50p 925.00p 920.05p 922.50p 2644
19/08/2015 922.50p 932.50p 920.10p 922.50p 320
18/08/2015 925.00p 925.00p 920.10p 922.50p 1330
17/08/2015 925.00p 927.70p 920.10p 925.00p 4723
14/08/2015 925.00p 932.50p 921.50p 925.00p 157
13/08/2015 922.50p 927.92p 920.00p 925.00p 5706
12/08/2015 922.50p 925.00p 920.00p 922.50p 5047
11/08/2015 922.50p 923.50p 920.00p 922.50p 1994
10/08/2015 925.00p 927.00p 920.00p 922.50p 14212
07/08/2015 930.00p 930.00p 920.00p 925.00p 6682
06/08/2015 932.50p 940.00p 920.00p 930.00p 17467
05/08/2015 907.50p 913.00p 905.00p 910.00p 6856
04/08/2015 907.50p 909.00p 900.00p 907.50p 4711
03/08/2015 907.50p 915.00p 900.75p 907.50p 7287
31/07/2015 907.50p 910.00p 900.75p 907.50p 2600
30/07/2015 910.00p 913.00p 907.50p 907.50p 30
29/07/2015 902.50p 915.00p 902.00p 910.00p 16333
28/07/2015 902.50p 903.50p 902.00p 902.50p 3361
27/07/2015 910.00p 920.00p 901.50p 902.50p 5710
24/07/2015 902.50p 915.00p 902.50p 910.00p 5927
23/07/2015 902.50p 905.00p 901.00p 902.50p 3302
22/07/2015 905.00p 908.50p 902.50p 902.50p 2183
21/07/2015 907.50p 920.00p 905.00p 905.00p 14560
20/07/2015 897.50p 915.00p 895.75p 905.00p 4369
17/07/2015 887.50p 900.00p 887.50p 897.50p 10937
16/07/2015 887.50p 895.00p 887.50p 887.50p 1459
15/07/2015 885.00p 890.00p 880.00p 887.50p 4127
14/07/2015 887.50p 892.00p 880.00p 885.00p 4259
13/07/2015 887.50p 895.00p 881.20p 887.50p 2664
10/07/2015 887.50p 890.00p 887.50p 887.50p 290
09/07/2015 885.00p 892.00p 881.20p 887.50p 1285
08/07/2015 892.50p 897.75p 880.12p 885.00p 9000
07/07/2015 890.00p 897.75p 880.00p 892.50p 2737
06/07/2015 897.50p 899.50p 887.50p 897.50p 8496
03/07/2015 897.50p 899.50p 896.50p 897.50p 2911
02/07/2015 885.00p 899.50p 885.00p 897.50p 3150
01/07/2015 887.50p 890.00p 882.60p 885.00p 5622
30/06/2015 902.50p 902.50p 885.75p 887.50p 7498
29/06/2015 910.00p 914.33p 900.50p 902.50p 2719
26/06/2015 915.00p 916.90p 910.00p 912.50p 1064
25/06/2015 922.50p 923.75p 910.00p 912.50p 1070
24/06/2015 927.50p 929.30p 915.13p 922.50p 8361
23/06/2015 927.50p 930.00p 925.00p 927.50p 1808
22/06/2015 937.50p 940.00p 925.50p 927.50p 12095
19/06/2015 935.00p 939.50p 930.00p 937.50p 2497
18/06/2015 932.50p 938.00p 925.00p 935.00p 3145
17/06/2015 927.50p 935.50p 925.00p 932.50p 13914
16/06/2015 927.50p 930.00p 927.50p 927.50p 1555
15/06/2015 927.50p 930.00p 925.00p 927.50p 1983
12/06/2015 927.50p 930.00p 925.05p 927.50p 9311
11/06/2015 927.50p 928.00p 917.50p 927.50p 1450
10/06/2015 935.00p 939.00p 925.00p 927.50p 14758
09/06/2015 935.00p 939.00p 932.00p 935.00p 10424
08/06/2015 935.00p 939.00p 930.00p 935.00p 11324
05/06/2015 945.00p 945.00p 930.00p 935.00p 5568
04/06/2015 945.00p 946.00p 940.00p 945.00p 3453
03/06/2015 945.00p 946.80p 940.00p 945.00p 7376
02/06/2015 945.00p 947.00p 930.00p 945.00p 6882
01/06/2015 945.00p 947.00p 941.10p 945.00p 11427
29/05/2015 945.00p 947.00p 945.00p 945.00p 4696
28/05/2015 945.00p 950.00p 940.55p 945.00p 3119
27/05/2015 945.00p 946.00p 940.00p 945.00p 3280
26/05/2015 937.50p 948.50p 935.00p 945.00p 1467
22/05/2015 942.50p 945.00p 937.50p 937.50p 2304
21/05/2015 940.00p 945.00p 940.00p 942.50p 355
20/05/2015 937.50p 945.00p 935.00p 940.00p 4016
19/05/2015 932.50p 950.00p 932.50p 937.50p 9872
18/05/2015 930.00p 935.00p 925.00p 932.50p 1705
15/05/2015 942.50p 943.00p 927.00p 930.00p 2613
14/05/2015 942.50p 945.00p 935.00p 942.50p 3434
13/05/2015 942.50p 945.00p 935.00p 942.50p 2530
12/05/2015 942.50p 945.00p 935.00p 942.50p 2801
11/05/2015 942.50p 950.00p 935.00p 942.50p 766
08/05/2015 935.00p 950.00p 935.00p 942.50p 4551
07/05/2015 940.00p 940.00p 925.00p 935.00p 5341
06/05/2015 945.00p 946.00p 935.00p 940.00p 7526
05/05/2015 945.00p 950.00p 942.60p 945.00p 2964
01/05/2015 942.50p 950.00p 938.00p 945.00p 3230
30/04/2015 940.00p 950.00p 936.00p 942.50p 1895
29/04/2015 937.50p 950.00p 935.00p 940.00p 9497
28/04/2015 935.00p 945.00p 930.00p 937.50p 2229
27/04/2015 935.00p 944.00p 921.00p 935.00p 22469
24/04/2015 930.00p 945.00p 928.00p 935.00p 6095
23/04/2015 935.00p 940.00p 930.00p 930.00p 1288
22/04/2015 942.50p 955.00p 942.50p 952.50p 3525
21/04/2015 942.50p 950.00p 939.50p 942.50p 10985
20/04/2015 942.50p 950.00p 937.00p 942.50p 5952
17/04/2015 940.00p 945.00p 935.00p 942.50p 4568
16/04/2015 952.50p 960.00p 935.20p 940.00p 15522
15/04/2015 947.50p 960.00p 945.00p 952.50p 7182
14/04/2015 945.00p 950.00p 940.05p 945.00p 2210
13/04/2015 935.00p 945.00p 932.00p 945.00p 4121
10/04/2015 922.50p 946.50p 922.50p 935.00p 13949
09/04/2015 917.50p 925.00p 917.50p 922.50p 7781
08/04/2015 912.50p 920.00p 911.00p 917.50p 22936
07/04/2015 912.50p 920.00p 911.00p 912.50p 364
02/04/2015 910.00p 915.00p 910.00p 912.50p 4240
01/04/2015 910.00p 920.00p 910.00p 910.00p 6735
31/03/2015 910.00p 920.00p 907.00p 910.00p 20287
30/03/2015 907.50p 915.00p 907.50p 910.00p 9822
27/03/2015 905.00p 910.00p 905.00p 907.50p 3754
26/03/2015 905.00p 910.00p 902.50p 905.00p 791
25/03/2015 900.00p 910.00p 899.00p 905.00p 9116
24/03/2015 902.50p 905.00p 899.50p 900.00p 3892
23/03/2015 902.50p 910.00p 895.83p 902.50p 968
20/03/2015 910.00p 910.00p 900.00p 902.50p 2364
19/03/2015 902.50p 915.00p 902.50p 910.00p 7086
18/03/2015 900.00p 910.00p 900.00p 902.50p 7191
17/03/2015 902.50p 910.00p 895.00p 900.00p 15919
16/03/2015 892.50p 915.00p 890.25p 902.50p 15007
13/03/2015 892.50p 899.00p 887.25p 892.50p 791
12/03/2015 892.50p 900.00p 886.00p 892.50p 16423
11/03/2015 887.50p 896.25p 880.00p 887.50p 4208
10/03/2015 892.50p 897.75p 880.00p 887.50p 6160
09/03/2015 892.50p 897.75p 892.50p 892.50p 1243
06/03/2015 892.50p 900.00p 885.00p 892.50p 1339
05/03/2015 892.50p 900.00p 886.44p 892.50p 5282
04/03/2015 895.00p 898.50p 892.50p 892.50p 2342
03/03/2015 895.00p 899.50p 894.15p 895.00p 1361
02/03/2015 892.50p 899.70p 888.00p 895.00p 4726
27/02/2015 882.50p 900.00p 879.50p 892.50p 2899
26/02/2015 882.50p 890.00p 882.50p 882.50p 1024
25/02/2015 877.50p 890.00p 877.50p 882.50p 1778
24/02/2015 872.50p 890.00p 872.50p 877.50p 1703
23/02/2015 872.50p 880.00p 866.00p 872.50p 7388
20/02/2015 870.00p 880.00p 860.20p 872.50p 9697
19/02/2015 877.50p 884.00p 860.20p 870.00p 3166
18/02/2015 887.50p 887.50p 870.00p 877.50p 6950
17/02/2015 890.00p 895.00p 880.00p 887.50p 2575
16/02/2015 892.50p 897.00p 886.00p 890.00p 3914
13/02/2015 885.00p 897.00p 885.00p 892.50p 4555
12/02/2015 902.50p 902.50p 880.00p 885.00p 7805
11/02/2015 902.50p 905.00p 895.00p 902.50p 4460
10/02/2015 900.00p 905.00p 898.00p 902.50p 3104
09/02/2015 895.00p 905.00p 888.00p 900.00p 5639
06/02/2015 905.00p 909.00p 895.00p 895.00p 7085
05/02/2015 905.00p 909.75p 905.00p 905.00p 698
04/02/2015 905.00p 909.90p 905.00p 905.00p 974
03/02/2015 905.00p 907.50p 905.00p 905.00p 635
02/02/2015 907.50p 907.50p 901.00p 905.00p 4627
30/01/2015 905.00p 910.00p 905.00p 907.50p 4093
29/01/2015 905.00p 908.00p 902.00p 905.00p 554
28/01/2015 905.00p 910.00p 900.00p 905.00p 10185
27/01/2015 907.50p 910.00p 905.00p 905.00p 849
26/01/2015 905.00p 910.00p 900.00p 907.50p 11980
23/01/2015 902.50p 910.00p 902.50p 905.00p 4932
22/01/2015 900.00p 905.00p 898.00p 902.50p 6092
21/01/2015 900.00p 901.00p 897.50p 900.00p 6647
20/01/2015 892.50p 905.00p 891.50p 900.00p 11481
19/01/2015 887.50p 896.25p 885.00p 892.50p 26795
16/01/2015 882.50p 886.25p 875.00p 882.50p 2838
15/01/2015 882.50p 882.50p 882.50p 882.50p 0
14/01/2015 882.50p 886.25p 871.05p 882.50p 13023
13/01/2015 880.00p 890.00p 880.00p 882.50p 5460
12/01/2015 877.50p 884.90p 872.00p 880.00p 4373
09/01/2015 877.50p 885.00p 872.00p 877.50p 6996
08/01/2015 882.50p 887.00p 876.50p 877.50p 6307
07/01/2015 882.50p 890.00p 876.50p 882.50p 5113
06/01/2015 880.00p 888.00p 880.00p 882.50p 1060
05/01/2015 875.00p 886.00p 870.20p 880.00p 11157
02/01/2015 875.00p 875.00p 870.00p 875.00p 846
31/12/2014 877.50p 877.50p 870.00p 875.00p 510
30/12/2014 870.00p 880.00p 865.00p 875.00p 1858
29/12/2014 875.00p 880.00p 861.25p 870.00p 4594
24/12/2014 875.00p 880.00p 875.00p 875.00p 271
23/12/2014 875.00p 885.00p 870.00p 875.00p 7263
22/12/2014 875.00p 880.00p 870.00p 875.00p 3709
19/12/2014 875.00p 882.50p 871.00p 875.00p 4424
18/12/2014 872.50p 880.00p 872.50p 875.00p 2134
17/12/2014 880.00p 888.50p 870.00p 872.50p 3217
16/12/2014 880.00p 880.00p 870.00p 880.00p 1773
15/12/2014 880.00p 885.00p 875.00p 880.00p 8738
12/12/2014 870.00p 885.00p 870.00p 880.00p 1628
11/12/2014 870.00p 870.00p 870.00p 870.00p 0
10/12/2014 872.50p 875.00p 870.00p 870.00p 2596
09/12/2014 875.00p 875.00p 872.50p 872.50p 0
08/12/2014 875.00p 880.00p 865.00p 875.00p 805
05/12/2014 875.00p 880.00p 865.00p 875.00p 1701
04/12/2014 875.00p 880.00p 865.20p 875.00p 2245
03/12/2014 872.50p 881.67p 872.50p 875.00p 2536

*Close Price adjusted for both dividends and splits