Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/12/2013 725.00p 735.00p 715.00p 725.00p 10866
29/11/2013 715.00p 735.00p 715.00p 725.00p 24217
28/11/2013 710.00p 725.00p 708.20p 715.00p 12065
27/11/2013 707.50p 720.00p 705.00p 710.00p 13227
26/11/2013 700.00p 715.00p 700.00p 707.50p 5962
25/11/2013 697.50p 705.00p 697.50p 700.00p 6961
22/11/2013 697.50p 702.00p 690.00p 697.50p 2532
21/11/2013 697.50p 705.00p 695.40p 697.50p 4370
20/11/2013 695.00p 702.00p 690.60p 697.50p 10991
19/11/2013 695.00p 698.00p 692.50p 695.00p 4239
18/11/2013 695.00p 700.00p 690.50p 695.00p 3914
15/11/2013 692.50p 700.00p 685.15p 695.00p 3507
14/11/2013 692.50p 699.85p 692.50p 692.50p 424
13/11/2013 690.00p 696.00p 680.00p 692.50p 6487
12/11/2013 685.00p 696.00p 680.20p 690.00p 3278
11/11/2013 687.50p 700.00p 675.25p 685.00p 2083
08/11/2013 687.50p 700.00p 675.25p 687.50p 4242
07/11/2013 687.50p 694.75p 687.50p 687.50p 29429
06/11/2013 687.50p 690.00p 687.50p 687.50p 1186
05/11/2013 687.50p 692.50p 675.25p 687.50p 14393
04/11/2013 685.00p 690.00p 685.00p 685.00p 3458
01/11/2013 682.50p 690.00p 682.50p 685.00p 1546
31/10/2013 682.50p 686.00p 675.15p 682.50p 1501
30/10/2013 682.50p 687.00p 682.50p 682.50p 1195
29/10/2013 682.50p 687.00p 675.10p 682.50p 607
28/10/2013 682.50p 689.85p 675.10p 682.50p 11293
25/10/2013 682.50p 682.50p 675.00p 682.50p 1049
24/10/2013 682.50p 690.00p 675.00p 682.50p 5739
23/10/2013 682.50p 682.50p 675.15p 682.50p 3691
22/10/2013 682.50p 685.00p 680.00p 682.50p 2188
21/10/2013 685.00p 690.00p 670.00p 682.50p 3988
18/10/2013 685.00p 695.00p 680.60p 685.00p 6530
17/10/2013 685.00p 689.00p 676.50p 685.00p 8700
16/10/2013 685.00p 691.34p 676.00p 685.00p 2528
15/10/2013 685.00p 695.00p 675.20p 685.00p 0
14/10/2013 685.00p 695.00p 675.20p 685.00p 3051
11/10/2013 685.00p 693.00p 680.25p 685.00p 1450
10/10/2013 685.00p 685.00p 681.00p 685.00p 650
09/10/2013 687.50p 692.50p 685.00p 692.50p 406
08/10/2013 687.50p 687.50p 681.00p 687.50p 160
07/10/2013 685.00p 694.00p 681.00p 687.50p 2006
04/10/2013 685.00p 694.00p 681.00p 685.00p 664
03/10/2013 685.00p 694.00p 681.00p 685.00p 2402
02/10/2013 687.50p 695.00p 681.00p 685.00p 3602
01/10/2013 687.50p 699.75p 680.25p 687.50p 1676
30/09/2013 687.50p 698.00p 687.50p 687.50p 1047
27/09/2013 695.00p 695.00p 687.50p 687.50p 3927
26/09/2013 692.50p 699.00p 687.00p 695.00p 168
25/09/2013 692.50p 692.50p 688.75p 692.50p 0
24/09/2013 692.50p 692.50p 688.75p 692.50p 292
23/09/2013 687.50p 696.85p 687.50p 692.50p 13088
20/09/2013 685.00p 687.50p 680.00p 687.50p 1500
19/09/2013 697.50p 697.50p 680.00p 685.00p 9857
18/09/2013 692.50p 704.50p 680.25p 697.50p 5807
17/09/2013 695.00p 705.00p 686.05p 692.50p 2541
16/09/2013 695.00p 705.00p 685.00p 695.00p 22638
13/09/2013 687.50p 702.50p 687.50p 695.00p 4615
12/09/2013 687.50p 695.00p 687.50p 687.50p 57
11/09/2013 690.00p 692.75p 687.50p 687.50p 1139
10/09/2013 690.00p 691.60p 680.00p 690.00p 2845
09/09/2013 697.50p 699.75p 680.00p 690.00p 3889
06/09/2013 700.00p 703.00p 690.00p 697.50p 2503
05/09/2013 700.00p 703.00p 690.00p 700.00p 9287
04/09/2013 700.00p 704.00p 700.00p 700.00p 448
03/09/2013 700.00p 705.00p 690.00p 700.00p 1536
02/09/2013 700.00p 710.00p 690.00p 700.00p 3255
30/08/2013 702.50p 715.00p 690.00p 697.50p 4491
29/08/2013 702.50p 708.50p 702.50p 702.50p 1030
28/08/2013 702.50p 710.00p 690.00p 702.50p 11503
27/08/2013 695.00p 715.00p 685.00p 702.50p 4279
23/08/2013 692.50p 705.00p 692.50p 695.00p 326
22/08/2013 692.50p 702.00p 682.75p 692.50p 668
21/08/2013 692.50p 692.50p 682.75p 692.50p 358
20/08/2013 690.00p 705.00p 690.00p 692.50p 11485
19/08/2013 695.00p 704.40p 680.00p 690.00p 50791
16/08/2013 700.00p 700.00p 690.00p 695.00p 30961
15/08/2013 700.00p 700.00p 696.00p 700.00p 1401
14/08/2013 697.50p 704.90p 690.00p 700.00p 8780
13/08/2013 697.50p 705.00p 697.50p 697.50p 2848
12/08/2013 695.00p 705.00p 695.00p 697.50p 1740
09/08/2013 697.50p 705.00p 691.00p 695.00p 7205
08/08/2013 697.50p 697.50p 696.75p 697.50p 1000
07/08/2013 670.00p 705.00p 670.00p 705.00p 9419
06/08/2013 662.50p 675.00p 662.50p 675.00p 1202
05/08/2013 675.00p 680.00p 662.50p 662.50p 4303
02/08/2013 680.00p 690.00p 663.75p 675.00p 44146
01/08/2013 632.50p 680.00p 630.00p 670.00p 13791
31/07/2013 650.00p 657.50p 641.15p 650.00p 2633
30/07/2013 650.00p 656.00p 641.00p 650.00p 2277
29/07/2013 642.50p 658.00p 642.50p 650.00p 5705
26/07/2013 645.00p 650.00p 640.00p 642.50p 11200
25/07/2013 652.50p 652.50p 645.00p 645.00p 2329
24/07/2013 652.50p 659.00p 650.00p 652.50p 4724
23/07/2013 652.50p 660.00p 652.50p 652.50p 9152
22/07/2013 652.50p 657.75p 648.00p 652.50p 31267
19/07/2013 652.50p 656.00p 652.50p 652.50p 2820
18/07/2013 652.50p 658.50p 640.00p 652.50p 6536
17/07/2013 650.00p 660.00p 645.00p 652.50p 2919
16/07/2013 650.00p 659.00p 647.50p 650.00p 4649
15/07/2013 645.00p 650.00p 645.00p 647.50p 916
12/07/2013 642.50p 654.74p 640.00p 645.00p 10642
11/07/2013 632.50p 644.00p 630.00p 642.50p 6653
10/07/2013 632.50p 638.50p 625.00p 630.00p 11397
09/07/2013 632.50p 632.50p 621.00p 632.50p 3988
08/07/2013 627.50p 632.50p 620.75p 632.50p 10672
05/07/2013 625.00p 635.00p 622.25p 627.50p 4755
04/07/2013 632.50p 632.50p 625.00p 625.00p 2680
03/07/2013 632.50p 635.00p 625.00p 632.50p 207
02/07/2013 657.50p 657.50p 610.00p 632.50p 3890
01/07/2013 662.50p 670.00p 655.00p 657.50p 0
28/06/2013 662.50p 670.00p 655.00p 670.00p 4000
27/06/2013 662.50p 670.00p 662.50p 662.50p 6027
26/06/2013 662.50p 665.00p 662.50p 662.50p 4346
25/06/2013 682.50p 682.50p 660.00p 662.50p 12064
24/06/2013 685.00p 687.50p 675.20p 682.50p 2687
21/06/2013 690.00p 690.00p 684.11p 685.00p 3872
20/06/2013 690.00p 690.00p 685.00p 690.00p 3474
19/06/2013 692.50p 692.50p 685.00p 690.00p 4229
18/06/2013 692.50p 692.50p 685.00p 692.50p 1105
17/06/2013 695.00p 700.00p 690.00p 695.00p 3565
14/06/2013 697.50p 697.50p 690.00p 695.00p 4615
13/06/2013 700.00p 700.00p 695.00p 697.50p 6043
12/06/2013 705.00p 705.00p 695.00p 700.00p 7907
11/06/2013 705.00p 710.00p 696.00p 705.00p 5559
10/06/2013 705.00p 710.00p 701.00p 705.00p 797
07/06/2013 687.50p 705.00p 675.00p 705.00p 4057
06/06/2013 687.50p 700.00p 687.50p 687.50p 50
05/06/2013 675.00p 690.00p 675.00p 685.00p 2640
04/06/2013 675.00p 675.00p 670.00p 675.00p 3122
03/06/2013 672.50p 675.00p 672.50p 675.00p 736
31/05/2013 672.50p 675.00p 670.00p 672.50p 1962
30/05/2013 672.50p 675.00p 670.00p 672.50p 4172
29/05/2013 675.00p 675.00p 670.00p 672.50p 6845
28/05/2013 655.00p 690.00p 653.00p 675.00p 11553
24/05/2013 655.00p 660.00p 652.80p 655.00p 610
23/05/2013 655.00p 660.00p 655.00p 655.00p 50
22/05/2013 655.00p 655.00p 650.00p 655.00p 2890
21/05/2013 652.50p 660.00p 652.50p 655.00p 1697
20/05/2013 635.00p 660.00p 635.00p 652.50p 5309
17/05/2013 630.00p 645.00p 630.00p 635.00p 7185
16/05/2013 630.00p 630.00p 629.40p 630.00p 650
15/05/2013 620.00p 630.00p 620.00p 630.00p 2315
14/05/2013 610.00p 620.00p 602.50p 620.00p 3400
13/05/2013 610.00p 619.80p 602.00p 610.00p 4312
10/05/2013 607.50p 615.00p 607.50p 610.00p 4940
09/05/2013 607.50p 614.85p 600.75p 607.50p 4875
08/05/2013 610.00p 614.00p 605.00p 610.00p 11032
07/05/2013 610.00p 615.00p 605.50p 610.00p 392
03/05/2013 610.00p 615.00p 606.25p 610.00p 0
02/05/2013 610.00p 615.00p 606.25p 610.00p 7202
01/05/2013 610.00p 610.00p 606.00p 610.00p 1560
30/04/2013 615.00p 623.67p 605.00p 610.00p 3677
29/04/2013 612.50p 619.70p 605.15p 615.00p 5275
26/04/2013 612.50p 620.00p 612.50p 612.50p 1236
25/04/2013 615.00p 615.00p 605.00p 612.50p 1000
24/04/2013 620.00p 622.00p 606.20p 615.00p 3200
23/04/2013 617.50p 630.00p 611.00p 620.00p 1429
22/04/2013 612.50p 628.33p 610.00p 617.50p 9859
19/04/2013 617.50p 626.09p 605.00p 612.50p 11774
18/04/2013 620.00p 630.00p 605.00p 617.50p 5233
17/04/2013 622.50p 628.00p 610.00p 620.00p 10489
16/04/2013 610.00p 629.70p 610.00p 622.50p 2648
15/04/2013 610.00p 620.00p 603.00p 610.00p 9657
12/04/2013 600.00p 615.00p 600.00p 610.00p 2572
11/04/2013 595.00p 610.00p 595.00p 600.00p 1953
10/04/2013 595.00p 600.00p 591.00p 595.00p 5790
09/04/2013 612.50p 612.50p 591.00p 600.00p 15981
08/04/2013 607.50p 620.00p 603.00p 612.50p 12453
05/04/2013 607.50p 615.00p 605.25p 607.50p 5479
04/04/2013 600.00p 615.00p 594.00p 607.50p 8743
03/04/2013 577.50p 605.00p 575.00p 597.50p 6253
02/04/2013 557.50p 590.00p 550.00p 577.50p 8033
28/03/2013 542.50p 570.00p 542.50p 557.50p 10084
27/03/2013 542.50p 555.00p 537.50p 542.50p 0
26/03/2013 537.50p 555.00p 537.50p 542.50p 4157
25/03/2013 537.50p 550.00p 525.00p 537.50p 4233
22/03/2013 542.50p 550.00p 537.50p 537.50p 7074
21/03/2013 537.50p 545.00p 536.25p 542.50p 9394
20/03/2013 540.00p 541.20p 520.00p 537.50p 4397
19/03/2013 537.50p 548.00p 537.50p 540.00p 2095
18/03/2013 537.50p 547.50p 527.50p 537.50p 1707
15/03/2013 537.50p 542.00p 527.50p 537.50p 4377
14/03/2013 537.50p 537.50p 527.00p 537.50p 0
13/03/2013 537.50p 537.50p 527.00p 537.50p 19
12/03/2013 532.50p 548.50p 532.50p 537.50p 3334
11/03/2013 532.50p 539.70p 525.75p 532.50p 1785
08/03/2013 532.50p 540.00p 532.50p 532.50p 2452
07/03/2013 532.50p 540.00p 525.00p 532.50p 0
06/03/2013 532.50p 540.00p 525.00p 532.50p 1036
05/03/2013 532.50p 539.90p 525.04p 532.50p 6626
04/03/2013 532.50p 540.00p 532.50p 532.50p 13135
01/03/2013 532.50p 539.90p 532.50p 532.50p 1550
28/02/2013 532.50p 539.90p 525.75p 532.50p 462
27/02/2013 532.50p 540.00p 532.50p 532.50p 4086
26/02/2013 535.00p 540.00p 532.50p 532.50p 4531
25/02/2013 537.50p 545.00p 525.00p 535.00p 9375
22/02/2013 537.50p 544.00p 537.50p 537.50p 895
21/02/2013 545.00p 546.00p 525.00p 537.50p 1342
20/02/2013 545.00p 546.00p 535.00p 545.00p 619
19/02/2013 545.00p 549.00p 535.00p 545.00p 0

*Close Price adjusted for both dividends and splits