Portmeirion Group (PMP) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
06/05/2010 405.00p 405.00p 395.00p 402.50p 500
05/05/2010 415.00p 415.00p 393.00p 405.00p 6028
04/05/2010 420.00p 420.00p 410.00p 415.00p 3335
30/04/2010 420.00p 422.50p 415.00p 420.00p 520
29/04/2010 420.00p 420.00p 415.00p 420.00p 3985
28/04/2010 422.50p 430.47p 415.50p 420.00p 2521
27/04/2010 420.00p 434.00p 420.00p 432.50p 5847
26/04/2010 417.50p 420.00p 417.50p 420.00p 0
23/04/2010 417.50p 417.50p 413.75p 417.50p 84
22/04/2010 417.50p 417.50p 417.50p 417.50p 0
21/04/2010 417.50p 419.00p 413.75p 417.50p 442
20/04/2010 415.00p 419.70p 415.00p 417.50p 2367
19/04/2010 415.00p 415.00p 415.00p 415.00p 4630
16/04/2010 415.00p 419.80p 405.00p 415.00p 1146
15/04/2010 412.50p 418.00p 412.50p 415.00p 16182
14/04/2010 412.50p 412.50p 412.50p 412.50p 0
13/04/2010 412.50p 418.20p 405.75p 412.50p 743
12/04/2010 402.50p 421.30p 402.50p 412.50p 8777
09/04/2010 392.50p 404.85p 392.50p 402.50p 1739
08/04/2010 390.00p 398.50p 387.00p 392.50p 10777
07/04/2010 400.00p 400.00p 385.00p 390.00p 5752
06/04/2010 407.50p 411.10p 391.00p 400.00p 10207
01/04/2010 410.00p 414.80p 400.00p 407.50p 3834
31/03/2010 410.00p 417.60p 400.00p 410.00p 2300
30/03/2010 400.00p 419.00p 395.00p 410.00p 14858
29/03/2010 390.00p 410.00p 388.15p 400.00p 6895
26/03/2010 367.50p 395.00p 367.50p 390.00p 4228
25/03/2010 365.00p 374.25p 355.00p 367.50p 130797
24/03/2010 365.00p 372.80p 365.00p 365.00p 2603
23/03/2010 345.00p 370.00p 345.00p 365.00p 28686
22/03/2010 330.00p 339.80p 329.33p 330.00p 1288
19/03/2010 330.00p 330.00p 330.00p 330.00p 0
18/03/2010 327.50p 339.80p 327.50p 330.00p 1658
17/03/2010 327.50p 334.85p 327.50p 327.50p 222
16/03/2010 325.00p 334.80p 325.00p 327.50p 500
15/03/2010 310.00p 330.00p 309.00p 325.00p 2800
12/03/2010 307.50p 313.35p 307.50p 310.00p 1500
11/03/2010 307.50p 307.50p 307.50p 307.50p 0
10/03/2010 307.50p 315.00p 302.25p 307.50p 6200
09/03/2010 307.50p 307.50p 307.50p 307.50p 0
08/03/2010 307.50p 313.00p 300.00p 307.50p 7029
05/03/2010 307.50p 312.75p 300.00p 307.50p 3506
04/03/2010 307.50p 313.00p 307.50p 307.50p 1585

*Close Price adjusted for both dividends and splits