Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/12/2011 412.50p 415.00p 410.00p 415.00p 4603
01/12/2011 412.50p 412.50p 405.00p 412.50p 0
30/11/2011 412.50p 412.50p 405.00p 412.50p 0
29/11/2011 412.50p 412.50p 405.00p 412.50p 0
28/11/2011 412.50p 412.50p 405.00p 412.50p 2543
25/11/2011 445.00p 445.00p 400.00p 412.50p 2692
24/11/2011 445.00p 445.00p 435.00p 445.00p 2009
23/11/2011 445.00p 445.00p 444.50p 445.00p 1600
22/11/2011 445.00p 445.00p 444.80p 445.00p 1416
21/11/2011 450.00p 450.00p 435.00p 445.00p 4459
18/11/2011 450.00p 450.00p 440.00p 450.00p 915
17/11/2011 450.00p 450.00p 450.00p 450.00p 0
16/11/2011 450.00p 450.00p 450.00p 450.00p 559
15/11/2011 450.00p 450.00p 440.00p 450.00p 3073
14/11/2011 450.00p 452.00p 441.00p 450.00p 2121
11/11/2011 450.00p 450.00p 441.00p 450.00p 2267
10/11/2011 450.00p 452.00p 450.00p 450.00p 764
09/11/2011 450.00p 450.00p 435.00p 450.00p 0
08/11/2011 450.00p 450.00p 435.00p 450.00p 3602
07/11/2011 450.00p 453.00p 449.00p 450.00p 242475
04/11/2011 450.00p 450.00p 440.00p 450.00p 1000
03/11/2011 450.00p 450.00p 442.00p 450.00p 168
02/11/2011 450.00p 450.00p 440.00p 450.00p 0
01/11/2011 450.00p 450.00p 440.00p 450.00p 0
31/10/2011 450.00p 450.00p 440.00p 450.00p 3022
28/10/2011 450.00p 450.00p 440.00p 450.00p 0
27/10/2011 450.00p 450.00p 440.00p 450.00p 1000
26/10/2011 450.00p 453.00p 450.00p 450.00p 0
25/10/2011 450.00p 453.00p 450.00p 450.00p 0
24/10/2011 450.00p 453.00p 450.00p 450.00p 911
21/10/2011 450.00p 453.00p 450.00p 450.00p 0
20/10/2011 450.00p 453.00p 450.00p 450.00p 0
19/10/2011 450.00p 453.00p 450.00p 450.00p 108
18/10/2011 450.00p 453.00p 447.00p 450.00p 3250
17/10/2011 450.00p 453.00p 450.00p 450.00p 4114
14/10/2011 450.00p 453.00p 450.00p 450.00p 1081
13/10/2011 450.00p 450.00p 440.00p 450.00p 345
12/10/2011 447.50p 450.00p 446.00p 450.00p 1500
11/10/2011 447.50p 447.87p 447.50p 447.50p 1851
10/10/2011 447.50p 447.50p 432.00p 447.50p 5341
07/10/2011 450.00p 454.00p 430.00p 450.00p 3503
06/10/2011 450.00p 450.00p 440.00p 450.00p 1000
05/10/2011 450.00p 450.00p 449.00p 450.00p 817
04/10/2011 450.00p 450.00p 449.00p 450.00p 21
03/10/2011 452.50p 452.50p 440.00p 450.00p 5291
30/09/2011 452.50p 452.50p 441.25p 452.50p 300
29/09/2011 452.50p 461.00p 452.50p 452.50p 0
28/09/2011 452.50p 461.00p 452.50p 452.50p 2707
27/09/2011 447.50p 455.00p 440.00p 452.50p 6772
26/09/2011 447.50p 452.50p 440.00p 447.50p 0
23/09/2011 447.50p 452.50p 440.00p 447.50p 0
22/09/2011 452.50p 452.50p 440.00p 447.50p 2100
21/09/2011 452.50p 452.50p 445.00p 452.50p 200
20/09/2011 452.50p 452.50p 445.00p 452.50p 390
19/09/2011 455.00p 455.00p 450.00p 452.50p 1936
16/09/2011 455.00p 455.00p 450.00p 455.00p 193
15/09/2011 455.00p 457.00p 450.00p 455.00p 991
14/09/2011 455.00p 462.50p 440.00p 455.00p 1700
13/09/2011 455.00p 462.50p 440.00p 455.00p 1700
12/09/2011 462.50p 462.50p 440.00p 455.00p 1700
09/09/2011 465.00p 472.50p 460.00p 462.50p 0
08/09/2011 472.50p 472.50p 460.00p 465.00p 1120
07/09/2011 472.50p 474.00p 472.50p 472.50p 4
06/09/2011 472.50p 472.50p 455.00p 472.50p 4200
05/09/2011 472.50p 472.50p 465.00p 472.50p 0
02/09/2011 472.50p 472.50p 465.00p 472.50p 110
01/09/2011 472.50p 495.00p 465.00p 472.50p 0
31/08/2011 472.50p 495.00p 465.00p 472.50p 0
30/08/2011 472.50p 495.00p 465.00p 472.50p 0
26/08/2011 472.50p 495.00p 465.00p 472.50p 3192
25/08/2011 470.00p 485.00p 460.00p 472.50p 6384
24/08/2011 460.00p 470.00p 460.00p 470.00p 1683
23/08/2011 447.50p 469.00p 447.50p 460.00p 2304
22/08/2011 442.50p 449.25p 442.50p 447.50p 0
19/08/2011 447.50p 449.25p 442.50p 442.50p 2230
18/08/2011 442.50p 445.00p 442.50p 442.50p 824
17/08/2011 442.50p 447.75p 442.50p 442.50p 1350
16/08/2011 442.50p 447.75p 442.50p 442.50p 437
15/08/2011 442.50p 442.50p 437.00p 442.50p 0
12/08/2011 442.50p 442.50p 437.00p 442.50p 992
11/08/2011 440.00p 447.00p 435.00p 442.50p 13480
10/08/2011 430.00p 445.00p 430.00p 440.00p 3290
09/08/2011 457.50p 457.50p 420.00p 430.00p 6028
08/08/2011 465.00p 465.00p 450.00p 457.50p 2714
05/08/2011 467.50p 472.75p 460.00p 465.00p 1267
04/08/2011 487.50p 487.50p 465.00p 472.50p 4347
03/08/2011 492.50p 492.50p 460.00p 475.00p 13237
02/08/2011 492.50p 492.50p 485.00p 492.50p 2200
01/08/2011 492.50p 492.50p 488.61p 492.50p 2333
29/07/2011 492.50p 492.50p 485.00p 492.50p 724
28/07/2011 492.50p 500.00p 487.11p 492.50p 0
27/07/2011 492.50p 500.00p 487.11p 492.50p 7725
26/07/2011 492.50p 492.50p 487.11p 492.50p 1000
25/07/2011 490.00p 492.50p 480.00p 492.50p 11352
22/07/2011 490.00p 490.00p 480.00p 490.00p 0
21/07/2011 490.00p 490.00p 480.00p 490.00p 0
20/07/2011 490.00p 490.00p 480.00p 490.00p 290
19/07/2011 492.50p 494.33p 490.00p 490.00p 1000
18/07/2011 490.00p 490.00p 481.00p 490.00p 100
15/07/2011 490.00p 492.50p 480.00p 490.00p 0
14/07/2011 492.50p 492.50p 480.00p 490.00p 1405
13/07/2011 495.00p 495.00p 481.00p 490.00p 2000
12/07/2011 495.00p 495.00p 486.01p 495.00p 1000
11/07/2011 495.00p 498.00p 495.00p 495.00p 1900
08/07/2011 490.00p 495.00p 481.00p 495.00p 1638
07/07/2011 492.50p 493.00p 481.00p 490.00p 1160
06/07/2011 492.50p 492.50p 485.00p 490.00p 1009
05/07/2011 492.50p 492.50p 480.00p 492.50p 150
04/07/2011 495.00p 495.00p 493.00p 495.00p 2400
01/07/2011 495.00p 495.00p 485.00p 495.00p 3715
30/06/2011 495.00p 495.00p 485.00p 495.00p 2296
29/06/2011 495.00p 495.00p 485.00p 495.00p 481
28/06/2011 495.00p 495.00p 485.00p 495.00p 1400
27/06/2011 495.00p 495.00p 485.00p 495.00p 800
24/06/2011 495.00p 496.80p 486.00p 495.00p 2909
23/06/2011 495.00p 500.00p 485.91p 495.00p 51050
22/06/2011 495.00p 495.00p 486.00p 495.00p 500
21/06/2011 495.00p 499.00p 495.00p 495.00p 2700
20/06/2011 495.00p 502.46p 495.00p 495.00p 0
17/06/2011 495.00p 502.46p 495.00p 495.00p 100
16/06/2011 495.00p 502.00p 485.00p 495.00p 0
15/06/2011 495.00p 502.00p 487.50p 495.00p 3146
14/06/2011 495.00p 503.00p 495.00p 495.00p 5297
13/06/2011 487.50p 505.00p 487.50p 495.00p 2550
10/06/2011 487.50p 491.90p 487.50p 487.50p 0
09/06/2011 487.50p 491.90p 487.50p 487.50p 0
08/06/2011 487.50p 491.90p 487.50p 487.50p 3500
07/06/2011 487.50p 491.90p 487.50p 487.50p 4
06/06/2011 487.50p 491.90p 487.50p 487.50p 2361
03/06/2011 487.50p 492.00p 477.00p 487.50p 7169
02/06/2011 487.50p 492.00p 487.50p 487.50p 807
01/06/2011 487.50p 492.50p 475.00p 487.50p 5190
31/05/2011 492.50p 493.75p 475.00p 487.50p 4006
27/05/2011 492.50p 501.00p 481.25p 492.50p 857
26/05/2011 492.50p 501.00p 481.25p 492.50p 3008
25/05/2011 492.50p 501.00p 482.50p 492.50p 1002
24/05/2011 495.00p 502.00p 482.00p 492.50p 5875
23/05/2011 495.00p 502.00p 485.00p 495.00p 0
20/05/2011 495.00p 502.00p 485.00p 495.00p 3093
19/05/2011 495.00p 503.00p 485.00p 495.00p 612
18/05/2011 490.00p 503.00p 482.40p 495.00p 9000
17/05/2011 492.50p 498.60p 475.00p 490.00p 11350
16/05/2011 495.00p 505.00p 483.55p 492.50p 1677
13/05/2011 490.00p 505.00p 483.00p 495.00p 2855
12/05/2011 490.00p 490.00p 483.22p 490.00p 929
11/05/2011 492.50p 497.75p 483.00p 490.00p 3500
10/05/2011 492.50p 494.75p 492.00p 492.50p 4500
09/05/2011 492.50p 492.50p 485.00p 492.50p 2419
06/05/2011 490.00p 494.75p 490.00p 492.50p 1212
05/05/2011 492.50p 496.25p 485.00p 490.00p 2121
04/05/2011 492.50p 492.50p 485.00p 492.50p 750
03/05/2011 492.50p 496.25p 480.00p 492.50p 0
28/04/2011 490.00p 496.25p 480.00p 492.50p 3002
27/04/2011 487.50p 490.00p 480.00p 490.00p 3303
26/04/2011 490.00p 491.00p 480.00p 487.50p 3818
21/04/2011 492.50p 495.70p 485.00p 490.00p 8981
20/04/2011 492.50p 500.08p 480.00p 492.50p 3189
19/04/2011 502.50p 508.75p 502.50p 502.50p 4681
18/04/2011 502.50p 508.75p 502.50p 502.50p 13841
15/04/2011 502.50p 506.00p 495.00p 502.50p 11673
14/04/2011 502.50p 508.75p 495.00p 502.50p 5422
13/04/2011 502.50p 508.75p 502.50p 502.50p 5788
12/04/2011 500.00p 507.11p 500.00p 502.50p 242
11/04/2011 502.50p 507.11p 490.00p 502.50p 3874
08/04/2011 502.50p 507.50p 502.50p 502.50p 617
07/04/2011 502.50p 508.00p 502.50p 502.50p 4
06/04/2011 502.50p 508.25p 502.50p 502.50p 8
05/04/2011 502.50p 508.55p 502.50p 502.50p 4375
04/04/2011 502.50p 508.75p 490.50p 502.50p 2850
01/04/2011 502.50p 509.00p 490.00p 502.50p 3660
31/03/2011 502.50p 505.00p 502.50p 502.50p 1000
30/03/2011 502.50p 502.50p 486.00p 502.50p 6676
29/03/2011 505.00p 505.00p 490.00p 502.50p 2575
28/03/2011 507.50p 507.50p 495.00p 505.00p 808
25/03/2011 510.00p 511.25p 500.00p 507.50p 10484
24/03/2011 522.50p 524.50p 505.00p 510.00p 10541
23/03/2011 522.50p 526.25p 522.00p 522.50p 30950
22/03/2011 510.00p 515.00p 500.00p 510.00p 8040
21/03/2011 502.50p 518.20p 502.50p 510.00p 8679
18/03/2011 500.00p 510.00p 500.00p 502.50p 8829
17/03/2011 500.00p 502.50p 490.00p 502.50p 0
16/03/2011 500.00p 500.00p 490.00p 500.00p 0
15/03/2011 500.00p 500.00p 490.00p 500.00p 1000
14/03/2011 500.00p 503.29p 500.00p 500.00p 8760
11/03/2011 500.00p 502.00p 500.00p 500.00p 393
10/03/2011 500.00p 502.00p 500.00p 500.00p 200
09/03/2011 500.00p 503.05p 493.00p 500.00p 853
08/03/2011 500.00p 503.60p 492.00p 500.00p 4573
07/03/2011 500.00p 503.60p 500.00p 500.00p 7415
04/03/2011 497.50p 503.60p 488.15p 500.00p 2418
03/03/2011 497.50p 497.50p 488.15p 497.50p 388
02/03/2011 497.50p 497.50p 488.15p 497.50p 566
01/03/2011 497.50p 497.50p 488.15p 497.50p 230
28/02/2011 497.50p 503.80p 488.15p 497.50p 2204
25/02/2011 497.50p 503.80p 497.50p 497.50p 1180
24/02/2011 497.50p 497.50p 487.50p 497.50p 206
23/02/2011 497.50p 503.80p 497.50p 497.50p 0
22/02/2011 497.50p 503.80p 497.50p 497.50p 0
21/02/2011 497.50p 503.80p 497.50p 497.50p 859
18/02/2011 497.50p 501.87p 497.50p 497.50p 5000

*Close Price adjusted for both dividends and splits