Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits