Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/02/2011 500.00p 497.50p 486.00p 497.50p 893
16/02/2011 500.00p 503.00p 490.00p 500.00p 787
15/02/2011 500.00p 503.80p 490.00p 500.00p 2390
14/02/2011 502.50p 503.85p 490.00p 500.00p 2918
11/02/2011 503.85p 510.00p 502.50p 502.50p 1648
10/02/2011 502.50p 507.50p 496.00p 502.50p 0
09/02/2011 496.00p 502.50p 496.00p 502.50p 759
08/02/2011 502.50p 502.50p 496.00p 502.50p 0
07/02/2011 496.00p 502.50p 496.00p 502.50p 215
04/02/2011 507.50p 510.00p 502.50p 502.50p 0
03/02/2011 509.00p 509.00p 507.50p 507.50p 100
02/02/2011 505.00p 507.50p 500.00p 507.50p 689
01/02/2011 517.50p 517.50p 517.50p 517.50p 0
31/01/2011 522.50p 522.50p 517.12p 517.50p 1359
28/01/2011 520.00p 522.50p 510.00p 522.50p 6574
27/01/2011 520.00p 523.07p 520.00p 520.00p 560
26/01/2011 520.00p 520.00p 520.00p 520.00p 0
25/01/2011 522.50p 523.07p 513.75p 520.00p 2527
24/01/2011 522.50p 528.00p 513.80p 522.50p 1045
21/01/2011 520.00p 530.00p 513.75p 522.50p 2625
20/01/2011 522.50p 528.00p 511.40p 520.00p 10243
19/01/2011 492.50p 492.50p 486.45p 492.50p 2058
18/01/2011 492.50p 499.90p 486.35p 492.50p 2182
17/01/2011 501.00p 501.00p 490.00p 492.50p 6203
14/01/2011 514.50p 518.00p 510.00p 510.00p 8981
13/01/2011 509.15p 510.00p 500.00p 510.00p 0
12/01/2011 509.15p 510.00p 500.00p 510.00p 5622
11/01/2011 509.15p 512.50p 505.10p 512.50p 696
10/01/2011 512.50p 512.50p 505.00p 512.50p 3392
07/01/2011 512.50p 512.50p 509.15p 512.50p 592
06/01/2011 512.50p 512.50p 509.15p 512.50p 1779
05/01/2011 512.50p 512.50p 505.00p 507.50p 750
04/01/2011 530.00p 530.00p 512.50p 512.50p 1922
31/12/2010 530.00p 530.00p 530.00p 530.00p 0
30/12/2010 530.00p 530.00p 521.00p 530.00p 356
29/12/2010 530.00p 530.00p 520.00p 530.00p 2500
24/12/2010 530.00p 530.00p 515.00p 530.00p 3904
23/12/2010 540.00p 540.00p 525.00p 530.00p 1609
22/12/2010 540.00p 549.00p 535.00p 540.00p 1575
21/12/2010 545.00p 555.00p 535.00p 540.00p 3967
20/12/2010 550.00p 555.00p 540.00p 550.00p 6322
17/12/2010 560.00p 575.00p 545.00p 550.00p 29065
16/12/2010 497.50p 565.00p 497.50p 550.00p 27853
15/12/2010 457.50p 505.00p 457.50p 495.00p 12298
14/12/2010 425.00p 438.00p 425.00p 435.00p 9294
13/12/2010 430.00p 430.00p 425.00p 425.00p 2000
10/12/2010 420.00p 428.00p 413.00p 425.00p 5384
09/12/2010 420.00p 428.00p 420.00p 420.00p 50
08/12/2010 395.00p 420.00p 395.00p 420.00p 8883
07/12/2010 392.50p 400.00p 392.50p 395.00p 5317
06/12/2010 390.00p 392.50p 385.30p 392.50p 5110
03/12/2010 385.00p 392.00p 380.00p 390.00p 11576
02/12/2010 385.00p 392.00p 385.00p 385.00p 2951
01/12/2010 385.00p 385.20p 385.00p 385.00p 1950
30/11/2010 385.00p 393.20p 385.00p 385.00p 100
29/11/2010 385.00p 385.20p 385.00p 385.00p 309
26/11/2010 385.00p 393.66p 375.00p 385.00p 12997
25/11/2010 385.00p 393.66p 385.00p 385.00p 1473
24/11/2010 385.00p 393.66p 385.00p 385.00p 1000
23/11/2010 385.00p 393.66p 385.00p 385.00p 10052
22/11/2010 388.00p 394.00p 388.00p 388.00p 1050
19/11/2010 388.00p 394.00p 388.00p 388.00p 3778
18/11/2010 388.00p 398.00p 380.00p 388.00p 11505
17/11/2010 388.00p 395.00p 388.00p 388.00p 501
16/11/2010 388.00p 388.00p 388.00p 388.00p 0
15/11/2010 388.00p 396.50p 380.20p 388.00p 1900
12/11/2010 388.00p 396.20p 388.00p 388.00p 1000
11/11/2010 388.00p 391.40p 388.00p 388.00p 1000
10/11/2010 388.00p 388.00p 388.00p 388.00p 0
09/11/2010 388.00p 388.00p 378.20p 388.00p 1197
08/11/2010 388.00p 391.00p 378.00p 388.00p 9484
05/11/2010 388.00p 391.00p 379.00p 388.00p 255
04/11/2010 388.00p 391.00p 388.00p 388.00p 1510
03/11/2010 388.00p 388.00p 379.00p 388.00p 385
02/11/2010 388.00p 388.00p 388.00p 388.00p 0
01/11/2010 389.00p 389.00p 380.00p 388.00p 1525
29/10/2010 389.00p 389.00p 389.00p 389.00p 0
28/10/2010 389.00p 389.00p 389.00p 389.00p 0
27/10/2010 389.00p 392.50p 380.00p 389.00p 2597
26/10/2010 389.00p 389.00p 380.00p 389.00p 33
25/10/2010 389.00p 392.42p 389.00p 389.00p 100
22/10/2010 389.00p 392.42p 383.00p 389.00p 2237
21/10/2010 389.00p 389.00p 383.00p 389.00p 59
20/10/2010 395.00p 395.00p 385.00p 389.00p 1017
19/10/2010 395.00p 399.00p 385.00p 395.00p 4146
18/10/2010 395.00p 395.00p 395.00p 395.00p 0
15/10/2010 395.00p 400.80p 395.00p 395.00p 2500
14/10/2010 395.00p 395.00p 395.00p 395.00p 0
13/10/2010 395.00p 395.00p 395.00p 395.00p 0
12/10/2010 395.00p 395.00p 395.00p 395.00p 0
11/10/2010 395.00p 395.00p 395.00p 395.00p 0
08/10/2010 395.00p 395.00p 385.00p 395.00p 5000
07/10/2010 395.00p 404.80p 395.00p 395.00p 5
06/10/2010 395.00p 404.80p 391.50p 395.00p 1237
05/10/2010 395.00p 404.80p 395.00p 395.00p 3
04/10/2010 395.00p 404.80p 395.00p 395.00p 1227
01/10/2010 395.00p 402.80p 391.00p 395.00p 1013
30/09/2010 395.00p 395.00p 389.20p 395.00p 1125
29/09/2010 395.00p 405.00p 395.00p 395.00p 3038
28/09/2010 395.00p 395.00p 388.00p 395.00p 800
27/09/2010 395.00p 395.00p 395.00p 395.00p 0
24/09/2010 395.00p 395.00p 395.00p 395.00p 0
23/09/2010 395.00p 400.00p 388.00p 395.00p 4600
22/09/2010 395.00p 395.00p 395.00p 395.00p 0
21/09/2010 390.00p 403.00p 390.00p 395.00p 5800
20/09/2010 390.00p 390.00p 390.00p 390.00p 0
17/09/2010 390.00p 400.00p 390.00p 390.00p 1000
16/09/2010 390.00p 390.00p 383.50p 390.00p 1035
15/09/2010 390.00p 390.00p 390.00p 390.00p 0
14/09/2010 395.00p 400.00p 383.00p 390.00p 4462
13/09/2010 395.00p 395.00p 392.00p 395.00p 1198
10/09/2010 395.00p 395.00p 375.00p 395.00p 40000
09/09/2010 395.00p 404.80p 395.00p 395.00p 416
08/09/2010 395.00p 404.80p 389.00p 395.00p 3634
07/09/2010 395.00p 404.00p 395.00p 395.00p 29
06/09/2010 395.00p 404.00p 395.00p 395.00p 261
03/09/2010 395.00p 395.00p 385.20p 395.00p 5481
02/09/2010 395.00p 395.00p 395.00p 395.00p 0
01/09/2010 391.00p 395.00p 385.00p 395.00p 6000
31/08/2010 395.00p 405.00p 395.00p 395.00p 246
27/08/2010 395.00p 395.00p 395.00p 395.00p 0
26/08/2010 395.00p 397.50p 395.00p 395.00p 0
25/08/2010 395.00p 397.50p 390.00p 395.00p 254
24/08/2010 392.50p 400.00p 389.20p 395.00p 1553
23/08/2010 392.50p 400.00p 391.08p 392.50p 2904
20/08/2010 380.00p 400.00p 380.00p 392.50p 15302
19/08/2010 380.00p 380.00p 380.00p 380.00p 0
18/08/2010 380.00p 388.03p 380.00p 380.00p 400
17/08/2010 387.50p 395.00p 370.00p 380.00p 19814
16/08/2010 387.50p 395.00p 381.65p 387.50p 5354
13/08/2010 387.50p 394.25p 387.50p 387.50p 420
12/08/2010 387.50p 394.25p 381.65p 387.50p 1324
11/08/2010 390.00p 394.45p 385.00p 387.50p 5249
10/08/2010 387.50p 394.50p 386.12p 390.00p 6075
09/08/2010 427.50p 428.00p 380.00p 387.50p 18052
06/08/2010 410.00p 442.50p 410.00p 415.00p 16384
05/08/2010 410.00p 416.00p 400.20p 410.00p 109
04/08/2010 410.00p 417.00p 410.00p 410.00p 350
03/08/2010 410.00p 418.00p 400.00p 410.00p 5000
02/08/2010 377.50p 410.00p 377.50p 410.00p 9035
30/07/2010 377.50p 377.50p 377.50p 377.50p 0
29/07/2010 377.50p 385.00p 377.50p 377.50p 500
28/07/2010 377.50p 377.50p 370.15p 377.50p 22
27/07/2010 377.50p 377.50p 371.00p 377.50p 879
26/07/2010 377.50p 381.00p 370.15p 377.50p 3156
23/07/2010 377.50p 381.00p 360.25p 377.50p 615
22/07/2010 377.50p 381.00p 377.50p 377.50p 195
21/07/2010 377.50p 381.00p 370.00p 377.50p 1779
20/07/2010 377.50p 381.00p 377.50p 377.50p 1000
19/07/2010 370.00p 383.00p 370.00p 377.50p 8352
16/07/2010 370.00p 373.00p 365.10p 370.00p 1757
15/07/2010 370.00p 370.00p 370.00p 370.00p 0
14/07/2010 367.50p 373.00p 367.50p 370.00p 4000
13/07/2010 365.00p 367.50p 365.00p 367.50p 3700
12/07/2010 365.00p 367.00p 355.00p 365.00p 7471
09/07/2010 365.00p 370.00p 365.00p 365.00p 1500
08/07/2010 357.50p 370.00p 357.50p 365.00p 6648
07/07/2010 357.50p 361.55p 357.50p 357.50p 33
06/07/2010 355.00p 361.00p 355.00p 357.50p 2752
05/07/2010 355.00p 355.00p 347.15p 355.00p 450
02/07/2010 365.00p 370.80p 345.00p 355.00p 6118
01/07/2010 380.00p 380.00p 355.00p 365.00p 2500
30/06/2010 385.00p 385.00p 370.00p 380.00p 4035
29/06/2010 385.00p 385.00p 385.00p 385.00p 0
28/06/2010 385.00p 391.05p 385.00p 385.00p 255
25/06/2010 385.00p 391.05p 385.00p 385.00p 750
24/06/2010 385.00p 385.00p 375.00p 385.00p 500
23/06/2010 392.50p 392.50p 380.00p 385.00p 2550
22/06/2010 400.00p 400.12p 385.00p 392.50p 5675
21/06/2010 400.00p 400.00p 400.00p 400.00p 0
18/06/2010 405.00p 405.00p 395.00p 402.50p 1963
17/06/2010 410.00p 410.00p 400.00p 405.00p 1000
16/06/2010 410.00p 410.00p 400.00p 410.00p 1182
15/06/2010 410.00p 410.00p 400.00p 410.00p 1648
14/06/2010 410.00p 417.60p 400.00p 410.00p 734
11/06/2010 410.00p 417.60p 410.00p 410.00p 951
10/06/2010 410.00p 410.00p 410.00p 410.00p 0
09/06/2010 410.00p 410.00p 410.00p 410.00p 0
08/06/2010 410.00p 410.00p 410.00p 410.00p 0
07/06/2010 410.00p 410.00p 407.50p 410.00p 101
04/06/2010 410.00p 417.60p 408.00p 410.00p 713
03/06/2010 410.00p 410.00p 410.00p 410.00p 0
02/06/2010 410.00p 410.00p 410.00p 410.00p 0
01/06/2010 412.50p 412.50p 405.00p 410.00p 1248
28/05/2010 412.50p 412.50p 412.00p 412.50p 521
27/05/2010 417.50p 425.00p 410.00p 412.50p 2025
26/05/2010 420.00p 420.00p 410.00p 420.00p 5357
25/05/2010 420.00p 420.00p 418.00p 420.00p 529
24/05/2010 420.00p 425.00p 415.00p 420.00p 2583
21/05/2010 415.00p 415.00p 415.00p 415.00p 0
20/05/2010 415.00p 415.00p 415.00p 415.00p 0
19/05/2010 415.00p 415.00p 407.00p 415.00p 2532
18/05/2010 415.00p 415.00p 415.00p 415.00p 0
17/05/2010 400.00p 415.00p 400.00p 415.00p 9100
14/05/2010 400.00p 402.00p 400.00p 400.00p 1224
13/05/2010 400.00p 400.00p 400.00p 400.00p 0
12/05/2010 400.00p 420.00p 400.00p 400.00p 2350
11/05/2010 400.00p 402.00p 400.00p 400.00p 244
10/05/2010 400.00p 402.00p 391.00p 400.00p 1010
07/05/2010 400.00p 405.48p 390.00p 400.00p 4965

*Close Price adjusted for both dividends and splits